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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 4,480 | 4,755 | 4,450 | 4,600 | +180 | +4.1 | 220,300 |
| 1/19 | 4,275 | 4,425 | 4,270 | 4,420 | +190 | +4.5 | 110,400 |
| 1/18 | 4,275 | 4,335 | 4,220 | 4,230 | -90 | -2.1 | 80,500 |
| 1/17 | 4,410 | 4,485 | 4,310 | 4,320 | -120 | -2.7 | 90,800 |
| 1/16 | 4,575 | 4,580 | 4,415 | 4,440 | -75 | -1.7 | 88,600 |
| 1/15 | 4,325 | 4,515 | 4,275 | 4,515 | +225 | +5.2 | 132,100 |
| 1/12 | 4,295 | 4,320 | 4,200 | 4,290 | -15 | -0.4 | 83,600 |
| 1/11 | 4,320 | 4,335 | 4,240 | 4,305 | +10 | +0.2 | 79,200 |
| 1/10 | 4,370 | 4,370 | 4,285 | 4,295 | -75 | -1.7 | 63,700 |
| 1/9 | 4,330 | 4,410 | 4,275 | 4,370 | +70 | +1.6 | 79,200 |
| 1/5 | 4,260 | 4,345 | 4,240 | 4,300 | -5 | -0.1 | 70,300 |
| 1/4 | 4,200 | 4,315 | 4,120 | 4,305 | +45 | +1.1 | 65,000 |
| 12/29 | 4,270 | 4,315 | 4,215 | 4,260 | -80 | -1.8 | 85,400 |
| 12/28 | 4,315 | 4,345 | 4,190 | 4,340 | +20 | +0.5 | 72,700 |
| 12/27 | 4,175 | 4,365 | 4,170 | 4,320 | +155 | +3.7 | 159,400 |
| 12/26 | 4,150 | 4,230 | 4,090 | 4,165 | -45 | -1.1 | 121,500 |
| 12/25 | 4,285 | 4,295 | 4,180 | 4,210 | -145 | -3.3 | 116,000 |
| 12/22 | 4,540 | 4,550 | 4,350 | 4,355 | -135 | -3.0 | 141,700 |
| 12/21 | 4,410 | 4,580 | 4,320 | 4,490 | +200 | +4.7 | 367,300 |
| 12/20 | 4,265 | 4,365 | 4,260 | 4,290 | +40 | +0.9 | 100,800 |
| 12/19 | 4,190 | 4,320 | 4,170 | 4,250 | -35 | -0.8 | 95,600 |
| 12/18 | 4,255 | 4,285 | 4,185 | 4,285 | -10 | -0.2 | 68,200 |
| 12/15 | 4,280 | 4,390 | 4,280 | 4,295 | -15 | -0.4 | 77,100 |
| 12/14 | 4,450 | 4,545 | 4,260 | 4,310 | -150 | -3.4 | 113,200 |
| 12/13 | 4,350 | 4,565 | 4,305 | 4,460 | +90 | +2.1 | 143,400 |
| 12/12 | 4,580 | 4,635 | 4,285 | 4,370 | -260 | -5.6 | 224,500 |
| 12/11 | 4,765 | 4,800 | 4,590 | 4,630 | -115 | -2.4 | 85,100 |
| 12/8 | 4,870 | 4,885 | 4,650 | 4,745 | -120 | -2.5 | 103,900 |
| 12/7 | 4,940 | 4,945 | 4,830 | 4,865 | -90 | -1.8 | 44,900 |
| 12/6 | 4,890 | 5,010 | 4,890 | 4,955 | +75 | +1.5 | 43,200 |
▶︎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
