！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
3,794.5
円
(11:17)
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) | 3,780 (24/04/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 3,780 (24/04/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,235 | 4,250 | 3,765 | 3,775 | -450 | -10.7 | 681,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,770 | 4,830 | 4,105 | 4,225 | -500 | -10.6 | 1,393,200 |
| 24/02 | 4,510 | 5,420 | 4,320 | 4,725 | +175 | +3.9 | 2,931,000 |
| 24/01 | 4,200 | 4,830 | 4,120 | 4,550 | +290 | +6.8 | 1,931,600 |
| 23/12 | 5,140 | 5,140 | 4,090 | 4,260 | -870 | -17.0 | 2,306,800 |
| 23/11 | 4,895 | 5,560 | 4,755 | 5,130 | +245 | +5.0 | 1,723,600 |
| 23/10 | 5,480 | 5,770 | 4,580 | 4,885 | -555 | -10.2 | 2,374,700 |
| 23/09 | 5,390 | 5,780 | 5,290 | 5,440 | +20 | +0.4 | 1,190,700 |
| 23/08 | 6,140 | 6,630 | 5,030 | 5,420 | -630 | -10.4 | 3,603,200 |
| 23/07 | 6,850 | 7,300 | 5,530 | 6,050 | -710 | -10.5 | 7,346,600 |
| 23/06 | 4,920 | 6,850 | 4,885 | 6,760 | +1,810 | +36.6 | 10,628,000 |
| 23/05 | 4,020 | 5,690 | 3,905 | 4,950 | +955 | +23.9 | 10,983,500 |
| 23/04 | 5,220 | 5,340 | 3,930 | 3,995 | -1,215 | -23.3 | 2,911,000 |
| 23/03 | 6,110 | 6,210 | 4,970 | 5,210 | -840 | -13.9 | 3,944,300 |
| 23/02 | 8,120 | 8,170 | 5,320 | 6,050 | -2,050 | -25.3 | 4,460,700 |
| 23/01 | 7,860 | 8,930 | 7,340 | 8,100 | +20 | +0.3 | 4,567,500 |
| 22/12 | 8,630 | 9,440 | 7,020 | 8,080 | +330 | +4.3 | 8,410,800 |
| 22/11 | 4,725 | 9,760 | 4,455 | 7,750 | +3,375 | +77.1 | 16,613,400 |
| 22/10 | 3,060 | 4,375 | 2,833 | 4,375 | +1,245 | +39.8 | 4,830,800 |
| 22/09 | 2,925 | 3,675 | 2,653 | 3,130 | +265 | +9.3 | 8,529,000 |
| 22/08 | 2,279 | 2,890 | 2,011 | 2,865 | +557 | +24.1 | 7,107,400 |
| 22/07 | 2,764 | 2,775 | 2,159 | 2,308 | -341 | -12.9 | 4,109,400 |
| 22/06 | 1,799 | 3,290 | 1,799 | 2,649 | +1,150 | +76.7 | 13,508,700 |
| 22/05 | 1,575 | 1,611 | 1,355 | 1,499 | -145 | -8.8 | 1,972,500 |
| 22/04 | 2,017 | 2,059 | 1,580 | 1,644 | -422 | -20.4 | 3,462,900 |
| 22/03 | 1,513 | 2,105 | 1,412 | 2,066 | +573 | +38.4 | 4,641,300 |
| 22/02 | 1,192 | 1,572 | 1,063 | 1,493 | +366 | +32.5 | 4,655,300 |
| 22/01 | 1,400 | 1,484 | 1,012 | 1,127 | -258 | -18.6 | 1,785,100 |
| 21/12 | 1,730 | 1,730 | 1,304 | 1,385 | -312 | -18.4 | 1,877,200 |
| 21/11 | 1,138 | 1,885 | 1,107 | 1,697 | +529 | +45.3 | 5,536,800 |
| 21/10 | 1,069 | 1,228 | 990 | 1,168 | +84 | +7.8 | 1,691,100 |
▶︎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