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 |
|---|---|
| 4,390 (24/04/16) | 2,544 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,390 (24/04/16) | 2,544 (24/08/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,926 | 2,926 | 2,876 | 2,876 | -8 | -0.3 | 3,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,828 | 2,927 | 2,810 | 2,884 | +56 | +2.0 | 13,800 |
| 24/10 | 2,889 | 2,889 | 2,785 | 2,828 | -11 | -0.4 | 21,000 |
| 24/09 | 2,925 | 2,950 | 2,740 | 2,839 | -60 | -2.1 | 17,900 |
| 24/08 | 3,070 | 3,080 | 2,544 | 2,899 | -171 | -5.6 | 46,800 |
| 24/07 | 3,185 | 3,790 | 3,005 | 3,070 | -105 | -3.3 | 199,200 |
| 24/06 | 3,590 | 3,590 | 3,060 | 3,175 | -275 | -8.0 | 45,000 |
| 24/05 | 4,125 | 4,290 | 3,300 | 3,450 | -695 | -16.8 | 126,800 |
| 24/04 | 3,655 | 4,390 | 3,585 | 4,145 | +540 | +15.0 | 146,300 |
| 24/03 | 3,335 | 3,625 | 3,080 | 3,605 | +320 | +9.7 | 55,600 |
| 24/02 | 3,095 | 3,385 | 3,035 | 3,285 | +190 | +6.1 | 27,600 |
| 24/01 | 2,732 | 3,265 | 2,730 | 3,095 | +398 | +14.8 | 114,800 |
| 23/12 | 2,651 | 2,735 | 2,637 | 2,697 | +46 | +1.7 | 15,900 |
| 23/11 | 2,618 | 2,657 | 2,609 | 2,651 | +37 | +1.4 | 11,500 |
| 23/10 | 2,631 | 2,709 | 2,530 | 2,614 | -17 | -0.7 | 37,900 |
| 23/09 | 2,565 | 2,695 | 2,560 | 2,631 | +66 | +2.6 | 21,800 |
| 23/08 | 2,618 | 2,619 | 2,543 | 2,565 | -25 | -1.0 | 16,000 |
| 23/07 | 2,500 | 2,624 | 2,500 | 2,590 | +90 | +3.6 | 20,900 |
| 23/06 | 2,531 | 2,608 | 2,450 | 2,500 | -71 | -2.8 | 53,400 |
| 23/05 | 2,757 | 2,955 | 2,503 | 2,571 | -181 | -6.6 | 138,200 |
| 23/04 | 2,530 | 2,865 | 2,500 | 2,752 | +272 | +11.0 | 74,100 |
| 23/03 | 2,500 | 2,539 | 2,444 | 2,480 | -19 | -0.8 | 31,200 |
| 23/02 | 2,453 | 2,538 | 2,431 | 2,499 | -41 | -1.6 | 7,500 |
| 23/01 | 2,322 | 2,540 | 2,322 | 2,540 | +218 | +9.4 | 9,700 |
| 22/12 | 2,381 | 2,399 | 2,300 | 2,322 | -63 | -2.6 | 8,000 |
| 22/11 | 2,370 | 2,450 | 2,350 | 2,385 | +15 | +0.6 | 6,600 |
| 22/10 | 2,350 | 2,398 | 2,300 | 2,370 | +70 | +3.0 | 3,000 |
| 22/09 | 2,366 | 2,425 | 2,294 | 2,300 | -106 | -4.4 | 9,500 |
| 22/08 | 2,440 | 2,480 | 2,350 | 2,406 | 0 | 0.0 | 6,200 |
| 22/07 | 2,464 | 2,490 | 2,300 | 2,406 | +41 | +1.7 | 10,600 |
| 22/06 | 2,587 | 2,600 | 2,305 | 2,365 | -246 | -9.4 | 15,900 |
▶︎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
