6338東証S貸借
業種 機械
タカトリ 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 |
|---|---|
| 7,300 (23/07/03) | 3,425 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 3,425 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 3,580 | 3,695 | 3,575 | 3,695 | +140 | +3.9 | 53,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 3,645 | 3,645 | 3,515 | 3,555 | -90 | -2.5 | 39,800 |
| 6/18 | 3,450 | 3,690 | 3,450 | 3,645 | +215 | +6.3 | 75,600 |
| 6/17 | 3,520 | 3,520 | 3,425 | 3,430 | -125 | -3.5 | 41,400 |
| 6/14 | 3,505 | 3,570 | 3,485 | 3,555 | +40 | +1.1 | 19,700 |
| 6/13 | 3,575 | 3,635 | 3,515 | 3,515 | -60 | -1.7 | 35,900 |
| 6/12 | 3,520 | 3,585 | 3,510 | 3,575 | +40 | +1.1 | 30,800 |
| 6/11 | 3,515 | 3,590 | 3,515 | 3,535 | +25 | +0.7 | 30,900 |
| 6/10 | 3,510 | 3,540 | 3,460 | 3,510 | -35 | -1.0 | 46,800 |
| 6/7 | 3,505 | 3,545 | 3,465 | 3,545 | +15 | +0.4 | 58,500 |
| 6/6 | 3,720 | 3,725 | 3,525 | 3,530 | -130 | -3.6 | 90,900 |
| 6/5 | 3,800 | 3,805 | 3,660 | 3,660 | -120 | -3.2 | 56,500 |
| 6/4 | 3,745 | 3,810 | 3,735 | 3,780 | +20 | +0.5 | 34,700 |
| 6/3 | 3,790 | 3,790 | 3,725 | 3,760 | -10 | -0.3 | 32,800 |
| 5/31 | 3,730 | 3,770 | 3,680 | 3,770 | +40 | +1.1 | 31,800 |
| 5/30 | 3,660 | 3,840 | 3,620 | 3,730 | +40 | +1.1 | 70,300 |
| 5/29 | 3,845 | 3,845 | 3,690 | 3,690 | -95 | -2.5 | 34,900 |
| 5/28 | 3,775 | 3,865 | 3,770 | 3,785 | +15 | +0.4 | 33,100 |
| 5/27 | 3,735 | 3,780 | 3,705 | 3,770 | +60 | +1.6 | 35,100 |
| 5/24 | 3,775 | 3,795 | 3,710 | 3,710 | -135 | -3.5 | 41,200 |
| 5/23 | 3,880 | 3,915 | 3,825 | 3,845 | +10 | +0.3 | 25,900 |
| 5/22 | 3,870 | 3,890 | 3,815 | 3,835 | -25 | -0.7 | 31,300 |
| 5/21 | 3,930 | 3,930 | 3,830 | 3,860 | -70 | -1.8 | 55,500 |
| 5/20 | 3,935 | 3,985 | 3,895 | 3,930 | -20 | -0.5 | 45,200 |
| 5/17 | 3,930 | 4,005 | 3,915 | 3,950 | +5 | +0.1 | 34,500 |
| 5/16 | 4,040 | 4,080 | 3,895 | 3,945 | -85 | -2.1 | 87,200 |
| 5/15 | 3,960 | 4,255 | 3,940 | 4,030 | -135 | -3.2 | 200,900 |
| 5/14 | 4,165 | 4,185 | 4,020 | 4,165 | 0 | 0.0 | 107,200 |
| 5/13 | 3,980 | 4,200 | 3,955 | 4,165 | +195 | +4.9 | 91,800 |
| 5/10 | 3,995 | 4,030 | 3,950 | 3,970 | +25 | +0.6 | 28,600 |
| 5/9 | 4,000 | 4,000 | 3,945 | 3,945 | -40 | -1.0 | 29,500 |
▶︎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