！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
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) | 3,580 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,980 | 3,980 | 3,915 | 3,950 | -65 | -1.6 | 63,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 4,895 | 4,900 | 4,755 | 4,795 | -90 | -1.8 | 53,100 |
| 10/31 | 4,950 | 4,950 | 4,830 | 4,885 | -80 | -1.6 | 47,400 |
| 10/30 | 4,925 | 5,050 | 4,900 | 4,965 | +30 | +0.6 | 36,200 |
| 10/27 | 4,850 | 4,975 | 4,805 | 4,935 | +85 | +1.8 | 38,100 |
| 10/26 | 4,820 | 4,980 | 4,815 | 4,850 | -110 | -2.2 | 52,900 |
| 10/25 | 4,925 | 5,080 | 4,850 | 4,960 | +175 | +3.7 | 81,400 |
| 10/24 | 4,900 | 4,940 | 4,580 | 4,785 | -80 | -1.6 | 160,200 |
| 10/23 | 5,070 | 5,150 | 4,820 | 4,865 | -285 | -5.5 | 140,800 |
| 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 |
▶︎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