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 |
|---|---|
| 5,420 (24/02/14) | 1,833 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 1,833 (24/11/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,862 | 1,919 | 1,856 | 1,884 | +6 | +0.3 | 29,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 5,130 | 5,210 | 5,060 | 5,150 | -30 | -0.6 | 64,900 |
| 10/19 | 5,250 | 5,260 | 5,130 | 5,180 | -210 | -3.9 | 95,400 |
| 10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -40 | -0.7 | 74,100 |
| 10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +60 | +1.1 | 79,300 |
| 10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -70 | -1.3 | 60,600 |
| 10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -230 | -4.1 | 89,200 |
| 10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +330 | +6.2 | 240,800 |
| 10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +160 | +3.1 | 116,900 |
| 10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +30 | +0.6 | 95,000 |
| 10/6 | 5,360 | 5,370 | 5,050 | 5,150 | -190 | -3.6 | 175,300 |
| 10/5 | 5,200 | 5,340 | 5,110 | 5,340 | +240 | +4.7 | 99,400 |
| 10/4 | 5,390 | 5,400 | 5,070 | 5,100 | -370 | -6.8 | 180,800 |
| 10/3 | 5,610 | 5,730 | 5,450 | 5,470 | +260 | +5.0 | 353,500 |
| 10/2 | 5,480 | 5,530 | 5,210 | 5,210 | -230 | -4.2 | 92,500 |
| 9/29 | 5,420 | 5,490 | 5,380 | 5,440 | +110 | +2.1 | 54,300 |
| 9/28 | 5,430 | 5,460 | 5,290 | 5,330 | -150 | -2.7 | 42,100 |
| 9/27 | 5,410 | 5,510 | 5,380 | 5,480 | +40 | +0.7 | 33,500 |
| 9/26 | 5,510 | 5,520 | 5,370 | 5,440 | -50 | -0.9 | 32,100 |
| 9/25 | 5,600 | 5,600 | 5,460 | 5,490 | -60 | -1.1 | 46,900 |
| 9/22 | 5,550 | 5,630 | 5,470 | 5,550 | -20 | -0.4 | 64,700 |
| 9/21 | 5,500 | 5,570 | 5,400 | 5,570 | +20 | +0.4 | 60,500 |
| 9/20 | 5,320 | 5,550 | 5,310 | 5,550 | +220 | +4.1 | 79,500 |
| 9/19 | 5,410 | 5,420 | 5,330 | 5,330 | -130 | -2.4 | 35,100 |
| 9/15 | 5,350 | 5,460 | 5,310 | 5,460 | +130 | +2.4 | 59,300 |
| 9/14 | 5,340 | 5,430 | 5,310 | 5,330 | +40 | +0.8 | 49,200 |
| 9/13 | 5,340 | 5,380 | 5,290 | 5,290 | -80 | -1.5 | 41,700 |
| 9/12 | 5,550 | 5,620 | 5,370 | 5,370 | -120 | -2.2 | 96,200 |
| 9/11 | 5,500 | 5,570 | 5,370 | 5,490 | +10 | +0.2 | 58,200 |
| 9/8 | 5,470 | 5,620 | 5,470 | 5,480 | +10 | +0.2 | 63,700 |
| 9/7 | 5,600 | 5,620 | 5,470 | 5,470 | -160 | -2.8 | 73,000 |
▶︎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
