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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 6,230 | 6,930 | 6,130 | 6,570 | +470 | +7.7 | 946,900 |
| 2/17 | 7,850 | 7,880 | 5,320 | 6,100 | -1,750 | -22.3 | 1,928,100 |
| 2/10 | 7,800 | 8,090 | 7,200 | 7,850 | -20 | -0.3 | 856,500 |
| 2/3 | 8,010 | 8,380 | 7,800 | 7,870 | -240 | -3.0 | 619,800 |
| 1/27 | 8,720 | 8,860 | 8,010 | 8,110 | -510 | -5.9 | 1,243,000 |
| 1/20 | 8,050 | 8,690 | 7,860 | 8,620 | +420 | +5.1 | 1,171,400 |
| 1/13 | 7,890 | 8,930 | 7,770 | 8,200 | +420 | +5.4 | 1,285,500 |
| 1/6 | 7,860 | 8,250 | 7,340 | 7,780 | -300 | -3.7 | 642,800 |
| 12/30 | 8,490 | 8,760 | 7,080 | 8,080 | -540 | -6.3 | 1,624,800 |
| 12/23 | 8,760 | 9,060 | 7,780 | 8,620 | -270 | -3.0 | 1,800,400 |
| 12/16 | 7,620 | 9,440 | 7,550 | 8,890 | +1,190 | +15.5 | 2,360,800 |
| 12/9 | 7,850 | 7,960 | 7,020 | 7,700 | -190 | -2.4 | 1,271,400 |
| 12/2 | 8,930 | 9,760 | 7,450 | 7,890 | -890 | -10.1 | 4,755,200 |
| 11/25 | 5,930 | 8,780 | 5,850 | 8,780 | +2,610 | +42.3 | 2,982,100 |
| 11/18 | 5,550 | 6,790 | 5,060 | 6,170 | +520 | +9.2 | 4,057,700 |
| 11/11 | 4,855 | 6,190 | 4,700 | 5,650 | +875 | +18.3 | 3,000,300 |
| 11/4 | 4,025 | 5,080 | 3,905 | 4,775 | +1,100 | +29.9 | 4,211,800 |
| 10/28 | 2,978 | 3,730 | 2,955 | 3,675 | +774 | +26.7 | 1,664,000 |
| 10/21 | 2,855 | 3,050 | 2,855 | 2,901 | -19 | -0.7 | 526,000 |
| 10/14 | 2,950 | 3,045 | 2,833 | 2,920 | -100 | -3.3 | 581,500 |
| 10/7 | 3,060 | 3,370 | 2,983 | 3,020 | -110 | -3.5 | 1,019,000 |
| 9/30 | 2,980 | 3,335 | 2,741 | 3,130 | +55 | +1.8 | 2,388,100 |
| 9/22 | 3,105 | 3,300 | 2,850 | 3,075 | -95 | -3.0 | 1,082,700 |
| 9/16 | 3,275 | 3,675 | 3,130 | 3,170 | -50 | -1.6 | 3,027,700 |
| 9/9 | 2,691 | 3,245 | 2,653 | 3,220 | +500 | +18.4 | 1,492,900 |
| 9/2 | 2,508 | 2,942 | 2,500 | 2,720 | +120 | +4.6 | 1,544,800 |
| 8/26 | 2,552 | 2,765 | 2,400 | 2,600 | -19 | -0.7 | 1,586,100 |
| 8/19 | 2,450 | 2,727 | 2,444 | 2,619 | +246 | +10.4 | 1,763,400 |
| 8/12 | 2,230 | 2,397 | 2,011 | 2,373 | -56 | -2.3 | 1,763,900 |
| 8/5 | 2,279 | 2,439 | 2,148 | 2,429 | +121 | +5.2 | 986,800 |
▶︎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
