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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,732 | 4,390 | 2,730 | 4,125 | +1,428 | +53.0 | 352,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,322 | 2,955 | 2,322 | 2,697 | +375 | +16.2 | 438,100 |
| 2022 | 2,050 | 2,980 | 2,000 | 2,322 | +321 | +16.0 | 180,400 |
| 2021 | 2,431 | 2,600 | 2,000 | 2,001 | -429 | -17.7 | 117,800 |
| 2020 | 2,919 | 2,919 | 1,660 | 2,430 | -495 | -16.9 | 211,800 |
| 2019 | 2,165 | 3,160 | 2,165 | 2,925 | +768 | +35.6 | 273,800 |
| 2018 | 4,085 | 4,360 | 1,979 | 2,157 | -1,833 | -45.9 | 327,000 |
| 2017 | 2,510 | 4,590 | 2,260 | 3,990 | +1,440 | +56.5 | 879,600 |
| 2016 | 2,540 | 3,480 | 1,540 | 2,550 | -20 | -0.8 | 410,200 |
| 2015 | 2,160 | 5,900 | 2,070 | 2,570 | +440 | +20.7 | 1,559,600 |
| 2014 | 1,400 | 3,240 | 1,380 | 2,130 | +780 | +57.8 | 1,447,800 |
| 2013 | 1,010 | 1,700 | 920 | 1,350 | +370 | +37.8 | 1,091,700 |
| 2012 | 1,080 | 1,400 | 780 | 980 | -80 | -7.6 | 1,014,300 |
| 2011 | 670 | 1,570 | 450 | 1,060 | +380 | +55.9 | 3,387,500 |
| 2010 | 540 | 820 | 440 | 680 | +130 | +23.6 | 841,300 |
| 2009 | 900 | 990 | 540 | 550 | -350 | -38.9 | 49,200 |
| 2008 | 1,530 | 1,560 | 790 | 900 | -670 | -42.7 | 79,500 |
| 2007 | 2,010 | 2,640 | 1,560 | 1,570 | -430 | -21.5 | 125,900 |
| 2006 | 2,740 | 3,130 | 1,770 | 2,000 | -730 | -26.7 | 719,000 |
| 2005 | 830 | 3,680 | 810 | 2,730 | +1,910 | +232.9 | 4,358,900 |
| 2004 | 650 | 1,170 | 650 | 820 | +120 | +17.1 | 120,400 |
| 2003 | 520 | 1,680 | 520 | 700 | +80 | +12.9 | 104,200 |
| 2002 | 1,130 | 1,180 | 510 | 620 | -490 | -44.1 | 32,700 |
| 2001 | 1,200 | 1,500 | 830 | 1,110 | -140 | -11.2 | 16,400 |
| 2000 | 1,180 | 2,200 | 1,000 | 1,250 | +40 | +3.3 | 37,400 |
| 1999 | 2,000 | 2,440 | 1,110 | 1,210 | -790 | -39.5 | 45,700 |
| 1998 | 2,500 | 4,100 | 1,600 | 2,000 | -400 | -16.7 | 29,400 |
| 1997 | 7,110 | 7,110 | 2,400 | 2,400 | -5,200 | -68.4 | 83,500 |
| 1996 | 7,610 | 13,200 | 7,500 | 7,600 | +30 | +0.4 | 187,700 |
| 1995 | 11,500 | 15,700 | 7,000 | 7,570 | -3,430 | -31.2 | 84,000 |
| 1994 | 9,450 | 13,000 | 9,200 | 11,000 | +1,000 | +10.0 | 58,600 |
▶︎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