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) |
|---|---|---|---|---|---|---|---|
| 11/6 | 1,610 | 1,698 | 1,594 | 1,666 | +71 | +4.5 | 796,700 |
| 10/30 | 1,614 | 1,634 | 1,556 | 1,595 | -2 | -0.1 | 856,300 |
| 10/23 | 1,626 | 1,657 | 1,572 | 1,597 | -29 | -1.8 | 1,083,700 |
| 10/16 | 1,706 | 1,706 | 1,620 | 1,626 | -65 | -3.8 | 826,900 |
| 10/9 | 1,717 | 1,724 | 1,640 | 1,691 | -26 | -1.5 | 1,421,300 |
| 10/2 | 1,821 | 1,843 | 1,707 | 1,717 | -84 | -4.7 | 1,305,100 |
| 9/25 | 1,784 | 1,804 | 1,738 | 1,801 | +31 | +1.8 | 743,300 |
| 9/18 | 1,714 | 1,792 | 1,695 | 1,770 | +71 | +4.2 | 997,900 |
| 9/11 | 1,678 | 1,708 | 1,640 | 1,699 | +21 | +1.3 | 861,900 |
| 9/4 | 1,687 | 1,724 | 1,664 | 1,678 | -3 | -0.2 | 793,100 |
| 8/28 | 1,700 | 1,765 | 1,661 | 1,681 | -23 | -1.4 | 1,471,700 |
| 8/21 | 1,677 | 1,715 | 1,639 | 1,704 | +27 | +1.6 | 1,242,700 |
| 8/14 | 1,640 | 1,698 | 1,597 | 1,677 | +48 | +3.0 | 1,305,100 |
| 8/7 | 1,469 | 1,681 | 1,461 | 1,629 | +164 | +11.2 | 2,115,000 |
| 7/31 | 1,480 | 1,518 | 1,461 | 1,465 | -31 | -2.1 | 749,800 |
| 7/22 | 1,487 | 1,513 | 1,475 | 1,496 | +1 | +0.1 | 585,800 |
| 7/17 | 1,476 | 1,569 | 1,471 | 1,495 | +49 | +3.4 | 1,737,000 |
| 7/10 | 1,489 | 1,502 | 1,412 | 1,446 | -28 | -1.9 | 1,347,900 |
| 7/3 | 1,463 | 1,515 | 1,436 | 1,474 | +2 | +0.1 | 1,082,400 |
| 6/26 | 1,495 | 1,511 | 1,451 | 1,472 | -30 | -2.0 | 1,409,600 |
| 6/19 | 1,445 | 1,536 | 1,439 | 1,502 | +51 | +3.5 | 1,897,300 |
| 6/12 | 1,421 | 1,466 | 1,405 | 1,451 | +36 | +2.5 | 2,035,600 |
| 6/5 | 1,400 | 1,429 | 1,382 | 1,415 | +10 | +0.7 | 2,192,800 |
| 5/29 | 1,290 | 1,431 | 1,275 | 1,405 | +121 | +9.4 | 2,802,700 |
| 5/22 | 1,207 | 1,315 | 1,186 | 1,284 | +74 | +6.1 | 1,939,700 |
| 5/15 | 1,232 | 1,332 | 1,173 | 1,210 | -17 | -1.4 | 1,944,900 |
| 5/8 | 1,176 | 1,247 | 1,176 | 1,227 | +51 | +4.3 | 487,000 |
| 5/1 | 1,210 | 1,218 | 1,160 | 1,176 | -24 | -2.0 | 1,296,400 |
| 4/24 | 1,202 | 1,222 | 1,169 | 1,200 | -10 | -0.8 | 1,503,500 |
| 4/17 | 1,237 | 1,243 | 1,143 | 1,210 | -43 | -3.4 | 1,318,800 |
▶︎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
