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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,916 | 1,980 | 1,851 | 1,890 | -66 | -3.4 | 229,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 5,410 | 5,630 | 5,310 | 5,550 | +90 | +1.7 | 239,800 |
| 9/15 | 5,500 | 5,620 | 5,290 | 5,460 | -20 | -0.4 | 304,600 |
| 9/8 | 5,440 | 5,780 | 5,420 | 5,480 | +40 | +0.7 | 385,400 |
| 9/1 | 5,220 | 5,560 | 5,220 | 5,440 | +240 | +4.6 | 307,700 |
| 8/25 | 5,120 | 5,590 | 5,030 | 5,200 | +90 | +1.8 | 468,500 |
| 8/18 | 5,760 | 5,810 | 5,070 | 5,110 | -750 | -12.8 | 767,200 |
| 8/10 | 5,870 | 6,630 | 5,670 | 5,860 | -110 | -1.8 | 1,629,000 |
| 8/4 | 6,200 | 6,260 | 5,870 | 5,970 | -170 | -2.8 | 735,700 |
| 7/28 | 5,810 | 6,200 | 5,530 | 6,140 | +370 | +6.4 | 1,210,100 |
| 7/21 | 6,400 | 6,480 | 5,750 | 5,770 | -650 | -10.1 | 953,700 |
| 7/14 | 6,680 | 6,830 | 5,740 | 6,420 | -290 | -4.3 | 1,935,600 |
| 7/7 | 6,850 | 7,300 | 6,260 | 6,710 | -50 | -0.7 | 2,994,300 |
| 6/30 | 5,730 | 6,850 | 5,650 | 6,760 | +930 | +16.0 | 3,075,100 |
| 6/23 | 5,550 | 6,250 | 5,330 | 5,830 | +350 | +6.4 | 3,054,000 |
| 6/16 | 5,220 | 5,910 | 5,110 | 5,480 | +290 | +5.6 | 2,288,100 |
| 6/9 | 5,400 | 5,400 | 4,895 | 5,190 | -110 | -2.1 | 1,340,400 |
| 6/2 | 5,100 | 5,450 | 4,620 | 5,300 | +390 | +7.9 | 2,990,000 |
| 5/26 | 4,295 | 5,690 | 4,230 | 4,910 | +685 | +16.2 | 6,442,500 |
| 5/19 | 4,575 | 4,835 | 4,110 | 4,225 | +300 | +7.6 | 1,772,900 |
| 5/12 | 4,125 | 4,175 | 3,920 | 3,925 | -115 | -2.9 | 455,800 |
| 5/2 | 4,020 | 4,105 | 3,905 | 4,040 | +45 | +1.1 | 192,700 |
| 4/28 | 4,385 | 4,450 | 3,930 | 3,995 | -450 | -10.1 | 658,900 |
| 4/21 | 4,565 | 4,565 | 4,230 | 4,445 | -135 | -3.0 | 563,200 |
| 4/14 | 4,655 | 4,900 | 4,445 | 4,580 | -40 | -0.9 | 714,100 |
| 4/7 | 5,220 | 5,340 | 4,450 | 4,620 | -590 | -11.3 | 974,800 |
| 3/31 | 5,410 | 5,430 | 4,970 | 5,210 | -200 | -3.7 | 524,700 |
| 3/24 | 5,340 | 5,510 | 5,090 | 5,410 | +130 | +2.5 | 436,400 |
| 3/17 | 5,130 | 5,740 | 5,040 | 5,280 | 0 | 0.0 | 984,700 |
| 3/10 | 5,670 | 5,820 | 5,070 | 5,280 | -350 | -6.2 | 1,282,800 |
| 3/3 | 6,530 | 6,530 | 5,440 | 5,630 | -940 | -14.3 | 1,049,900 |
▶︎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
