！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) | 3,710 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,420 (24/02/14) | 3,710 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,910 | 3,955 | 3,710 | 3,715 | -260 | -6.5 | 373,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,925 | 3,980 | 3,780 | 3,975 | +55 | +1.4 | 261,000 |
| 4/5 | 4,235 | 4,250 | 3,820 | 3,920 | -305 | -7.2 | 344,800 |
| 3/29 | 4,270 | 4,295 | 4,165 | 4,225 | +5 | +0.1 | 189,600 |
| 3/22 | 4,130 | 4,310 | 4,130 | 4,220 | +100 | +2.4 | 159,000 |
| 3/15 | 4,410 | 4,465 | 4,105 | 4,120 | -410 | -9.1 | 425,200 |
| 3/8 | 4,710 | 4,810 | 4,465 | 4,530 | -155 | -3.3 | 524,600 |
| 3/1 | 4,880 | 5,030 | 4,655 | 4,685 | -145 | -3.0 | 566,300 |
| 2/22 | 4,710 | 4,930 | 4,640 | 4,830 | +10 | +0.2 | 533,300 |
| 2/16 | 5,100 | 5,420 | 4,790 | 4,820 | +300 | +6.6 | 1,312,000 |
| 2/9 | 4,370 | 4,615 | 4,320 | 4,520 | +170 | +3.9 | 434,300 |
| 2/2 | 4,550 | 4,620 | 4,350 | 4,350 | -195 | -4.3 | 373,500 |
| 1/26 | 4,480 | 4,830 | 4,450 | 4,545 | +125 | +2.8 | 794,600 |
| 1/19 | 4,325 | 4,580 | 4,220 | 4,420 | +130 | +3.0 | 502,400 |
| 1/12 | 4,330 | 4,410 | 4,200 | 4,290 | -10 | -0.2 | 305,700 |
| 1/5 | 4,200 | 4,345 | 4,120 | 4,300 | +40 | +0.9 | 135,300 |
| 12/29 | 4,285 | 4,365 | 4,090 | 4,260 | -95 | -2.2 | 555,000 |
| 12/22 | 4,255 | 4,580 | 4,170 | 4,355 | +60 | +1.4 | 773,600 |
| 12/15 | 4,765 | 4,800 | 4,260 | 4,295 | -450 | -9.5 | 643,300 |
| 12/8 | 5,060 | 5,070 | 4,650 | 4,745 | -315 | -6.2 | 293,300 |
| 12/1 | 5,190 | 5,320 | 5,020 | 5,060 | -120 | -2.3 | 305,600 |
| 11/24 | 5,240 | 5,380 | 5,030 | 5,180 | 0 | 0.0 | 313,900 |
| 11/17 | 5,170 | 5,560 | 4,880 | 5,180 | +195 | +3.9 | 714,900 |
| 11/10 | 5,190 | 5,220 | 4,830 | 4,985 | -45 | -0.9 | 303,200 |
| 11/2 | 4,925 | 5,050 | 4,755 | 5,030 | +95 | +1.9 | 211,200 |
| 10/27 | 5,070 | 5,150 | 4,580 | 4,935 | -215 | -4.2 | 473,400 |
| 10/20 | 5,310 | 5,600 | 5,060 | 5,150 | -290 | -5.3 | 374,300 |
| 10/13 | 5,180 | 5,770 | 5,060 | 5,440 | +290 | +5.6 | 541,900 |
| 10/6 | 5,480 | 5,730 | 5,050 | 5,150 | -290 | -5.3 | 901,500 |
| 9/29 | 5,600 | 5,600 | 5,290 | 5,440 | -110 | -2.0 | 208,900 |
| 9/22 | 5,410 | 5,630 | 5,310 | 5,550 | +90 | +1.7 | 239,800 |
▶︎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