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) |
|---|---|---|---|---|---|---|---|
| 4/10 | 1,133 | 1,265 | 1,117 | 1,253 | +126 | +11.2 | 1,325,700 |
| 4/3 | 1,207 | 1,247 | 1,106 | 1,127 | -118 | -9.5 | 1,630,600 |
| 3/27 | 1,145 | 1,245 | 1,077 | 1,245 | +40 | +3.3 | 2,337,900 |
| 3/19 | 1,037 | 1,207 | 992 | 1,205 | +153 | +14.5 | 3,249,600 |
| 3/13 | 1,182 | 1,188 | 1,037 | 1,052 | -154 | -12.8 | 3,927,200 |
| 3/6 | 1,184 | 1,241 | 1,165 | 1,206 | +22 | +1.9 | 2,586,400 |
| 2/28 | 1,192 | 1,247 | 1,174 | 1,184 | -65 | -5.2 | 2,248,700 |
| 2/21 | 1,228 | 1,256 | 1,226 | 1,249 | +20 | +1.6 | 1,528,100 |
| 2/14 | 1,232 | 1,252 | 1,216 | 1,229 | -22 | -1.8 | 1,360,500 |
| 2/7 | 1,173 | 1,264 | 1,173 | 1,251 | +48 | +4.0 | 1,493,300 |
| 1/31 | 1,225 | 1,232 | 1,188 | 1,203 | -29 | -2.4 | 1,769,900 |
| 1/24 | 1,240 | 1,261 | 1,207 | 1,232 | -7 | -0.6 | 1,135,600 |
| 1/17 | 1,270 | 1,274 | 1,231 | 1,239 | -33 | -2.6 | 1,057,400 |
| 1/10 | 1,282 | 1,299 | 1,249 | 1,272 | -40 | -3.1 | 1,247,800 |
| 12/30 | 1,306 | 1,319 | 1,297 | 1,312 | -5 | -0.4 | 218,900 |
| 12/27 | 1,315 | 1,323 | 1,276 | 1,317 | 0 | 0.0 | 725,600 |
| 12/20 | 1,339 | 1,348 | 1,303 | 1,317 | -18 | -1.4 | 1,295,100 |
| 12/13 | 1,307 | 1,357 | 1,290 | 1,335 | +33 | +2.5 | 1,641,700 |
| 12/6 | 1,278 | 1,307 | 1,248 | 1,302 | +49 | +3.9 | 1,213,800 |
| 11/29 | 1,244 | 1,265 | 1,226 | 1,253 | +23 | +1.9 | 1,250,600 |
| 11/22 | 1,241 | 1,252 | 1,210 | 1,230 | -8 | -0.7 | 1,496,000 |
| 11/15 | 1,325 | 1,379 | 1,217 | 1,238 | -80 | -6.1 | 2,816,600 |
| 11/8 | 1,291 | 1,334 | 1,285 | 1,318 | +32 | +2.5 | 1,120,900 |
| 11/1 | 1,282 | 1,299 | 1,253 | 1,286 | +8 | +0.6 | 1,332,300 |
| 10/25 | 1,270 | 1,284 | 1,253 | 1,278 | +19 | +1.5 | 646,200 |
| 10/18 | 1,242 | 1,277 | 1,236 | 1,259 | +31 | +2.5 | 1,221,400 |
| 10/11 | 1,198 | 1,235 | 1,182 | 1,228 | +26 | +2.2 | 1,692,900 |
| 10/4 | 1,229 | 1,243 | 1,179 | 1,202 | -30 | -2.4 | 1,432,400 |
| 9/27 | 1,241 | 1,263 | 1,213 | 1,232 | -3 | -0.2 | 1,148,400 |
| 9/20 | 1,252 | 1,277 | 1,231 | 1,235 | -14 | -1.1 | 1,107,000 |
▶︎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
