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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 4,550 | 4,720 | 4,530 | 4,675 | +65 | +1.4 | 92,400 |
| 3/5 | 4,645 | 4,645 | 4,540 | 4,610 | -80 | -1.7 | 109,200 |
| 3/4 | 4,710 | 4,810 | 4,685 | 4,690 | +5 | +0.1 | 79,300 |
| 3/1 | 4,770 | 4,830 | 4,685 | 4,685 | -40 | -0.9 | 94,800 |
| 2/29 | 4,775 | 4,775 | 4,655 | 4,725 | -55 | -1.2 | 93,100 |
| 2/28 | 4,840 | 5,030 | 4,780 | 4,780 | -65 | -1.3 | 153,900 |
| 2/27 | 4,990 | 4,990 | 4,830 | 4,845 | -110 | -2.2 | 74,300 |
| 2/26 | 4,880 | 4,975 | 4,775 | 4,955 | +125 | +2.6 | 150,200 |
| 2/22 | 4,845 | 4,930 | 4,705 | 4,830 | +180 | +3.9 | 196,000 |
| 2/21 | 4,745 | 4,745 | 4,650 | 4,650 | -165 | -3.4 | 93,800 |
| 2/20 | 4,730 | 4,890 | 4,705 | 4,815 | +120 | +2.6 | 121,300 |
| 2/19 | 4,710 | 4,760 | 4,640 | 4,695 | -125 | -2.6 | 122,200 |
| 2/16 | 5,070 | 5,110 | 4,790 | 4,820 | -175 | -3.5 | 220,100 |
| 2/15 | 4,950 | 5,050 | 4,860 | 4,995 | +110 | +2.3 | 171,200 |
| 2/14 | 5,270 | 5,420 | 4,885 | 4,885 | -335 | -6.4 | 489,400 |
| 2/13 | 5,100 | 5,220 | 5,050 | 5,220 | +700 | +15.5 | 431,300 |
| 2/9 | 4,480 | 4,545 | 4,465 | 4,520 | -20 | -0.4 | 101,700 |
| 2/8 | 4,520 | 4,615 | 4,490 | 4,540 | -5 | -0.1 | 92,600 |
| 2/7 | 4,395 | 4,550 | 4,365 | 4,545 | +140 | +3.2 | 75,000 |
| 2/6 | 4,335 | 4,455 | 4,320 | 4,405 | +55 | +1.3 | 69,100 |
| 2/5 | 4,370 | 4,445 | 4,320 | 4,350 | 0 | 0.0 | 95,900 |
| 2/2 | 4,465 | 4,470 | 4,350 | 4,350 | -115 | -2.6 | 120,400 |
| 2/1 | 4,510 | 4,540 | 4,435 | 4,465 | -85 | -1.9 | 59,500 |
| 1/31 | 4,550 | 4,585 | 4,485 | 4,550 | -25 | -0.6 | 72,400 |
| 1/30 | 4,560 | 4,620 | 4,495 | 4,575 | +55 | +1.2 | 64,900 |
| 1/29 | 4,550 | 4,595 | 4,520 | 4,520 | -25 | -0.6 | 56,300 |
| 1/26 | 4,690 | 4,705 | 4,530 | 4,545 | -205 | -4.3 | 122,000 |
| 1/25 | 4,780 | 4,830 | 4,685 | 4,750 | -10 | -0.2 | 136,200 |
| 1/24 | 4,580 | 4,760 | 4,555 | 4,760 | +245 | +5.4 | 153,200 |
| 1/23 | 4,720 | 4,720 | 4,500 | 4,515 | -85 | -1.9 | 162,900 |
▶︎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
