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) | 1,851 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 1,851 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,862 | 1,905 | 1,851 | 1,890 | -9 | -0.5 | 39,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/8 | 3,960 | 4,005 | 3,915 | 3,985 | 0 | 0.0 | 41,000 |
| 5/7 | 3,990 | 4,030 | 3,950 | 3,985 | +35 | +0.9 | 72,900 |
| 5/2 | 3,980 | 3,980 | 3,915 | 3,950 | -65 | -1.6 | 63,200 |
| 5/1 | 4,050 | 4,170 | 4,000 | 4,015 | -60 | -1.5 | 96,200 |
| 4/30 | 4,140 | 4,140 | 3,950 | 4,075 | +175 | +4.5 | 173,500 |
| 4/26 | 3,790 | 3,940 | 3,725 | 3,900 | +180 | +4.8 | 80,600 |
| 4/25 | 3,710 | 3,835 | 3,700 | 3,720 | +10 | +0.3 | 53,900 |
| 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 |
▶︎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
