！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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,125 | 4,290 | 4,125 | 4,190 | +65 | +1.6 | 18,300 |
| 5/2 | 4,105 | 4,150 | 4,100 | 4,125 | +20 | +0.5 | 10,100 |
| 4/26 | 4,075 | 4,110 | 3,940 | 4,105 | +35 | +0.9 | 21,100 |
| 4/19 | 4,085 | 4,390 | 3,860 | 4,070 | -100 | -2.4 | 62,500 |
| 4/12 | 3,735 | 4,295 | 3,735 | 4,170 | +460 | +12.4 | 29,900 |
| 4/5 | 3,655 | 3,840 | 3,585 | 3,710 | +105 | +2.9 | 27,500 |
| 3/29 | 3,325 | 3,625 | 3,310 | 3,605 | +280 | +8.4 | 21,600 |
| 3/22 | 3,260 | 3,340 | 3,250 | 3,325 | +105 | +3.3 | 9,500 |
| 3/15 | 3,205 | 3,265 | 3,080 | 3,220 | -15 | -0.5 | 9,900 |
| 3/8 | 3,325 | 3,370 | 3,205 | 3,235 | -80 | -2.4 | 11,900 |
| 3/1 | 3,080 | 3,385 | 3,080 | 3,315 | +245 | +8.0 | 11,700 |
| 2/22 | 3,095 | 3,110 | 3,070 | 3,070 | -25 | -0.8 | 5,900 |
| 2/16 | 3,055 | 3,100 | 3,055 | 3,095 | +60 | +2.0 | 3,800 |
| 2/9 | 3,095 | 3,095 | 3,035 | 3,035 | -60 | -1.9 | 5,500 |
| 2/2 | 3,070 | 3,110 | 3,025 | 3,095 | +20 | +0.7 | 12,500 |
| 1/26 | 3,030 | 3,150 | 3,010 | 3,075 | +70 | +2.3 | 19,600 |
| 1/19 | 2,863 | 3,265 | 2,862 | 3,005 | +150 | +5.3 | 46,600 |
| 1/12 | 2,832 | 2,866 | 2,810 | 2,855 | +23 | +0.8 | 5,200 |
| 1/5 | 2,732 | 3,020 | 2,730 | 2,832 | +135 | +5.0 | 34,300 |
| 12/29 | 2,648 | 2,735 | 2,648 | 2,697 | +51 | +1.9 | 4,700 |
| 12/22 | 2,650 | 2,655 | 2,640 | 2,646 | +6 | +0.2 | 4,300 |
| 12/15 | 2,638 | 2,657 | 2,638 | 2,640 | +1 | +0.0 | 3,700 |
| 12/8 | 2,643 | 2,660 | 2,637 | 2,639 | -3 | -0.1 | 3,000 |
| 12/1 | 2,636 | 2,655 | 2,609 | 2,642 | +6 | +0.2 | 4,900 |
| 11/24 | 2,640 | 2,652 | 2,632 | 2,636 | -4 | -0.2 | 2,200 |
| 11/17 | 2,657 | 2,657 | 2,620 | 2,640 | -9 | -0.3 | 2,800 |
| 11/10 | 2,620 | 2,649 | 2,620 | 2,649 | +31 | +1.2 | 1,600 |
| 11/2 | 2,594 | 2,646 | 2,594 | 2,618 | +24 | +0.9 | 600 |
| 10/27 | 2,617 | 2,634 | 2,570 | 2,594 | -38 | -1.4 | 4,100 |
| 10/20 | 2,650 | 2,709 | 2,608 | 2,632 | +1 | +0.0 | 16,100 |
▶︎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
