6150東証S信用
業種 機械
タケダ機械 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,390 (24/04/16) | 2,450 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,390 (24/04/16) | 2,730 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,080 | 4,110 | 4,080 | 4,105 | +25 | +0.6 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,010 | 4,080 | 3,965 | 4,080 | +70 | +1.8 | 5,800 |
| 4/24 | 4,015 | 4,020 | 3,940 | 4,010 | -30 | -0.7 | 5,000 |
| 4/23 | 4,070 | 4,070 | 4,025 | 4,040 | -25 | -0.6 | 1,400 |
| 4/22 | 4,075 | 4,100 | 4,020 | 4,065 | -5 | -0.1 | 4,800 |
| 4/19 | 4,085 | 4,085 | 4,005 | 4,070 | -30 | -0.7 | 2,600 |
| 4/18 | 3,945 | 4,100 | 3,860 | 4,100 | +160 | +4.1 | 10,400 |
| 4/17 | 4,145 | 4,145 | 3,925 | 3,940 | -210 | -5.1 | 12,100 |
| 4/16 | 4,200 | 4,390 | 4,065 | 4,150 | +80 | +2.0 | 26,000 |
| 4/15 | 4,085 | 4,150 | 3,895 | 4,070 | -100 | -2.4 | 11,400 |
| 4/12 | 4,295 | 4,295 | 4,125 | 4,170 | -60 | -1.4 | 7,400 |
| 4/11 | 4,095 | 4,290 | 4,060 | 4,230 | +135 | +3.3 | 9,100 |
| 4/10 | 4,005 | 4,095 | 3,950 | 4,095 | +125 | +3.2 | 4,500 |
| 4/9 | 3,815 | 3,970 | 3,805 | 3,970 | +200 | +5.3 | 4,600 |
| 4/8 | 3,735 | 3,770 | 3,735 | 3,770 | +60 | +1.6 | 4,300 |
| 4/5 | 3,730 | 3,750 | 3,710 | 3,710 | -40 | -1.1 | 2,900 |
| 4/4 | 3,750 | 3,785 | 3,735 | 3,750 | +45 | +1.2 | 4,600 |
| 4/3 | 3,650 | 3,730 | 3,650 | 3,705 | +45 | +1.2 | 1,700 |
| 4/2 | 3,790 | 3,795 | 3,585 | 3,660 | -105 | -2.8 | 7,000 |
| 4/1 | 3,655 | 3,840 | 3,605 | 3,765 | +160 | +4.4 | 11,300 |
| 3/29 | 3,535 | 3,625 | 3,495 | 3,605 | +95 | +2.7 | 5,300 |
| 3/28 | 3,330 | 3,540 | 3,330 | 3,510 | +185 | +5.6 | 6,400 |
| 3/27 | 3,360 | 3,360 | 3,310 | 3,325 | -25 | -0.8 | 5,400 |
| 3/26 | 3,330 | 3,350 | 3,325 | 3,350 | +20 | +0.6 | 2,800 |
| 3/25 | 3,325 | 3,340 | 3,315 | 3,330 | +5 | +0.2 | 1,700 |
| 3/22 | 3,320 | 3,340 | 3,320 | 3,325 | +10 | +0.3 | 2,300 |
| 3/21 | 3,330 | 3,330 | 3,315 | 3,315 | +5 | +0.2 | 4,200 |
| 3/19 | 3,275 | 3,310 | 3,270 | 3,310 | +55 | +1.7 | 1,800 |
| 3/18 | 3,260 | 3,280 | 3,250 | 3,255 | +35 | +1.1 | 1,200 |
| 3/15 | 3,265 | 3,265 | 3,190 | 3,220 | +60 | +1.9 | 2,100 |
| 3/14 | 3,130 | 3,180 | 3,115 | 3,160 | +30 | +1.0 | 500 |
▶︎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