6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,998 (24/04/23) | 1,439 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,998 (24/04/23) | 1,439 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,602 | 1,648 | 1,575 | 1,639 | +31 | +1.9 | 1,418,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,881 | 1,881 | 1,780 | 1,795 | -92 | -4.9 | 1,641,100 |
| 5/28 | 1,924 | 1,974 | 1,872 | 1,887 | -33 | -1.7 | 1,700,900 |
| 5/21 | 1,990 | 2,016 | 1,855 | 1,920 | -100 | -5.0 | 2,408,800 |
| 5/14 | 2,274 | 2,338 | 1,985 | 2,020 | -256 | -11.3 | 2,127,400 |
| 5/7 | 2,230 | 2,285 | 2,224 | 2,276 | +35 | +1.6 | 293,300 |
| 4/30 | 2,279 | 2,294 | 2,222 | 2,241 | -24 | -1.1 | 773,000 |
| 4/23 | 2,407 | 2,411 | 2,228 | 2,265 | -150 | -6.2 | 1,074,300 |
| 4/16 | 2,432 | 2,436 | 2,360 | 2,415 | +2 | +0.1 | 670,000 |
| 4/9 | 2,403 | 2,433 | 2,372 | 2,413 | -3 | -0.1 | 821,000 |
| 4/2 | 2,380 | 2,420 | 2,344 | 2,416 | +62 | +2.6 | 1,112,000 |
| 3/26 | 2,509 | 2,531 | 2,334 | 2,354 | -190 | -7.5 | 1,723,500 |
| 3/19 | 2,333 | 2,549 | 2,300 | 2,544 | +199 | +8.5 | 1,457,300 |
| 3/12 | 2,315 | 2,349 | 2,206 | 2,345 | +46 | +2.0 | 1,511,000 |
| 3/5 | 2,138 | 2,300 | 2,134 | 2,299 | +209 | +10.0 | 1,900,100 |
| 2/26 | 2,043 | 2,135 | 2,001 | 2,090 | +95 | +4.8 | 1,917,900 |
| 2/19 | 2,165 | 2,165 | 1,954 | 1,995 | -168 | -7.8 | 2,455,200 |
| 2/12 | 2,246 | 2,345 | 2,101 | 2,163 | -108 | -4.8 | 2,393,100 |
| 2/5 | 2,212 | 2,317 | 2,196 | 2,271 | +59 | +2.7 | 1,425,700 |
| 1/29 | 2,159 | 2,267 | 2,138 | 2,212 | +103 | +4.9 | 2,021,400 |
| 1/22 | 2,008 | 2,155 | 1,991 | 2,109 | +85 | +4.2 | 1,692,800 |
| 1/15 | 2,116 | 2,137 | 2,020 | 2,024 | -59 | -2.8 | 1,682,800 |
| 1/8 | 1,857 | 2,083 | 1,809 | 2,083 | +240 | +13.0 | 2,119,700 |
| 12/30 | 1,850 | 1,866 | 1,821 | 1,843 | +11 | +0.6 | 543,100 |
| 12/25 | 1,800 | 1,835 | 1,747 | 1,832 | +54 | +3.0 | 1,043,000 |
| 12/18 | 1,793 | 1,835 | 1,759 | 1,778 | +10 | +0.6 | 1,215,400 |
| 12/11 | 1,830 | 1,830 | 1,723 | 1,768 | -52 | -2.9 | 1,042,100 |
| 12/4 | 1,804 | 1,825 | 1,735 | 1,820 | +16 | +0.9 | 1,686,400 |
| 11/27 | 1,879 | 1,898 | 1,794 | 1,804 | -27 | -1.5 | 1,240,700 |
| 11/20 | 1,831 | 1,842 | 1,770 | 1,831 | +23 | +1.3 | 1,120,100 |
| 11/13 | 1,689 | 1,894 | 1,664 | 1,808 | +142 | +8.5 | 2,103,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
