！決算発表予定日 2025/01/14
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,881 | 2,888 | 2,870 | 2,870 | +5 | +0.2 | 3,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,926 | 2,926 | 2,862 | 2,865 | -19 | -0.7 | 4,000 |
| 11/29 | 2,891 | 2,927 | 2,876 | 2,884 | +9 | +0.3 | 2,600 |
| 11/22 | 2,831 | 2,898 | 2,827 | 2,875 | +44 | +1.6 | 3,900 |
| 11/15 | 2,830 | 2,876 | 2,816 | 2,831 | +15 | +0.5 | 3,700 |
| 11/8 | 2,820 | 2,821 | 2,810 | 2,816 | -4 | -0.1 | 2,400 |
| 11/1 | 2,826 | 2,859 | 2,820 | 2,820 | -6 | -0.2 | 2,800 |
| 10/25 | 2,823 | 2,855 | 2,823 | 2,826 | -29 | -1.0 | 2,900 |
| 10/18 | 2,812 | 2,855 | 2,812 | 2,855 | +44 | +1.6 | 6,600 |
| 10/11 | 2,853 | 2,889 | 2,785 | 2,811 | -28 | -1.0 | 6,300 |
| 10/4 | 2,772 | 2,895 | 2,772 | 2,839 | +59 | +2.1 | 4,600 |
| 9/27 | 2,798 | 2,835 | 2,768 | 2,780 | +9 | +0.3 | 4,300 |
| 9/20 | 2,792 | 2,811 | 2,740 | 2,771 | -42 | -1.5 | 6,300 |
| 9/13 | 2,850 | 2,890 | 2,800 | 2,813 | -38 | -1.3 | 3,100 |
| 9/6 | 2,925 | 2,950 | 2,830 | 2,851 | -48 | -1.7 | 3,200 |
| 8/30 | 2,888 | 2,905 | 2,831 | 2,899 | +10 | +0.4 | 4,400 |
| 8/23 | 2,907 | 2,993 | 2,827 | 2,889 | -18 | -0.6 | 4,000 |
| 8/16 | 2,681 | 2,933 | 2,660 | 2,907 | +226 | +8.4 | 8,500 |
| 8/9 | 2,780 | 2,780 | 2,544 | 2,681 | -150 | -5.3 | 17,300 |
| 8/2 | 3,025 | 3,100 | 2,831 | 2,831 | -194 | -6.4 | 19,500 |
| 7/26 | 3,090 | 3,120 | 3,005 | 3,025 | -55 | -1.8 | 18,400 |
| 7/19 | 3,590 | 3,790 | 3,080 | 3,080 | -300 | -8.9 | 143,800 |
| 7/12 | 3,220 | 3,635 | 3,210 | 3,380 | +180 | +5.6 | 21,800 |
| 7/5 | 3,185 | 3,275 | 3,160 | 3,200 | +25 | +0.8 | 8,300 |
| 6/28 | 3,215 | 3,215 | 3,060 | 3,175 | -40 | -1.2 | 9,800 |
| 6/21 | 3,340 | 3,340 | 3,070 | 3,215 | -120 | -3.6 | 12,700 |
| 6/14 | 3,355 | 3,450 | 3,325 | 3,335 | -20 | -0.6 | 8,300 |
| 6/7 | 3,590 | 3,590 | 3,315 | 3,355 | -95 | -2.8 | 14,200 |
| 5/31 | 3,950 | 3,950 | 3,300 | 3,450 | -520 | -13.1 | 66,000 |
| 5/24 | 4,065 | 4,140 | 3,970 | 3,970 | -70 | -1.7 | 18,400 |
| 5/17 | 4,135 | 4,165 | 3,980 | 4,040 | -150 | -3.6 | 19,300 |
▶︎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
