！決算発表予定日 2024/05/14
6338東証S貸借
業種 機械
タカトリ 株価時系列データ
PTS
3,680
円
(21:38)
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) | 3,580 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 3,580 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,710 | 3,835 | 3,700 | 3,720 | +10 | +0.3 | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,645 | 3,750 | 3,640 | 3,710 | +110 | +3.1 | 73,700 |
| 4/23 | 3,675 | 3,735 | 3,580 | 3,600 | -15 | -0.4 | 58,200 |
| 4/22 | 3,720 | 3,750 | 3,600 | 3,615 | -100 | -2.7 | 79,900 |
| 4/19 | 3,865 | 3,870 | 3,715 | 3,715 | -215 | -5.5 | 83,500 |
| 4/18 | 3,760 | 3,955 | 3,710 | 3,930 | +145 | +3.8 | 57,300 |
| 4/17 | 3,810 | 3,890 | 3,730 | 3,785 | +15 | +0.4 | 47,600 |
| 4/16 | 3,855 | 3,855 | 3,750 | 3,770 | -115 | -3.0 | 57,800 |
| 4/15 | 3,910 | 3,920 | 3,865 | 3,885 | -90 | -2.3 | 43,400 |
| 4/12 | 3,885 | 3,980 | 3,875 | 3,975 | +120 | +3.1 | 51,800 |
| 4/11 | 3,830 | 3,875 | 3,800 | 3,855 | +10 | +0.3 | 31,800 |
| 4/10 | 3,890 | 3,945 | 3,845 | 3,845 | -35 | -0.9 | 29,200 |
| 4/9 | 3,860 | 3,915 | 3,840 | 3,880 | +20 | +0.5 | 56,300 |
| 4/8 | 3,925 | 3,930 | 3,780 | 3,860 | -60 | -1.5 | 91,900 |
| 4/5 | 3,850 | 3,945 | 3,820 | 3,920 | -45 | -1.1 | 86,800 |
| 4/4 | 4,040 | 4,050 | 3,950 | 3,965 | -5 | -0.1 | 33,400 |
| 4/3 | 3,970 | 4,025 | 3,930 | 3,970 | -90 | -2.2 | 82,100 |
| 4/2 | 4,195 | 4,200 | 4,050 | 4,060 | -125 | -3.0 | 86,800 |
| 4/1 | 4,235 | 4,250 | 4,165 | 4,185 | -40 | -1.0 | 55,700 |
| 3/29 | 4,225 | 4,260 | 4,205 | 4,225 | 0 | 0.0 | 36,100 |
| 3/28 | 4,220 | 4,295 | 4,210 | 4,225 | +5 | +0.1 | 36,400 |
| 3/27 | 4,255 | 4,255 | 4,215 | 4,220 | -45 | -1.1 | 32,500 |
| 3/26 | 4,190 | 4,270 | 4,165 | 4,265 | +65 | +1.6 | 44,000 |
| 3/25 | 4,270 | 4,290 | 4,200 | 4,200 | -20 | -0.5 | 40,600 |
| 3/22 | 4,270 | 4,285 | 4,220 | 4,220 | -50 | -1.2 | 27,200 |
| 3/21 | 4,310 | 4,310 | 4,240 | 4,270 | +30 | +0.7 | 42,100 |
| 3/19 | 4,220 | 4,240 | 4,160 | 4,240 | +15 | +0.4 | 47,500 |
| 3/18 | 4,130 | 4,230 | 4,130 | 4,225 | +105 | +2.6 | 42,200 |
| 3/15 | 4,150 | 4,160 | 4,105 | 4,120 | -70 | -1.7 | 54,900 |
| 3/14 | 4,190 | 4,200 | 4,110 | 4,190 | -10 | -0.2 | 52,800 |
| 3/13 | 4,340 | 4,380 | 4,180 | 4,200 | -90 | -2.1 | 79,000 |
▶︎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