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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,358 | 2,430 | 2,258 | 2,308 | -92 | -3.8 | 521,800 |
| 7/22 | 2,236 | 2,440 | 2,214 | 2,400 | +182 | +8.2 | 534,700 |
| 7/15 | 2,470 | 2,500 | 2,166 | 2,218 | -152 | -6.4 | 921,300 |
| 7/8 | 2,420 | 2,420 | 2,159 | 2,370 | -55 | -2.3 | 1,526,200 |
| 7/1 | 3,235 | 3,290 | 2,400 | 2,425 | -755 | -23.7 | 2,131,100 |
| 6/24 | 2,580 | 3,240 | 2,274 | 3,180 | +600 | +23.3 | 2,551,600 |
| 6/17 | 2,487 | 2,815 | 2,444 | 2,580 | +17 | +0.7 | 1,689,100 |
| 6/10 | 2,134 | 2,711 | 2,113 | 2,563 | +419 | +19.5 | 4,533,600 |
| 6/3 | 1,466 | 2,220 | 1,426 | 2,144 | +705 | +49.0 | 3,463,600 |
| 5/27 | 1,430 | 1,449 | 1,364 | 1,439 | +35 | +2.5 | 300,200 |
| 5/20 | 1,518 | 1,519 | 1,355 | 1,404 | -92 | -6.2 | 573,100 |
| 5/13 | 1,533 | 1,538 | 1,421 | 1,496 | -63 | -4.0 | 561,700 |
| 5/6 | 1,575 | 1,611 | 1,551 | 1,559 | -85 | -5.2 | 282,600 |
| 4/28 | 1,719 | 1,747 | 1,595 | 1,644 | -115 | -6.5 | 464,400 |
| 4/22 | 1,673 | 1,881 | 1,673 | 1,759 | +66 | +3.9 | 604,700 |
| 4/15 | 1,646 | 1,768 | 1,580 | 1,693 | +16 | +1.0 | 692,400 |
| 4/8 | 1,960 | 1,960 | 1,645 | 1,677 | -265 | -13.7 | 1,387,300 |
| 4/1 | 1,733 | 2,105 | 1,701 | 1,942 | +169 | +9.5 | 1,567,500 |
| 3/25 | 1,810 | 1,816 | 1,656 | 1,773 | -43 | -2.4 | 516,100 |
| 3/18 | 1,545 | 1,834 | 1,533 | 1,816 | +296 | +19.5 | 975,500 |
| 3/11 | 1,500 | 1,565 | 1,412 | 1,520 | -30 | -1.9 | 913,100 |
| 3/4 | 1,431 | 1,669 | 1,398 | 1,550 | +119 | +8.3 | 1,204,900 |
| 2/25 | 1,470 | 1,572 | 1,310 | 1,431 | -39 | -2.7 | 1,413,700 |
| 2/18 | 1,467 | 1,540 | 1,291 | 1,470 | +60 | +4.3 | 2,361,900 |
| 2/10 | 1,135 | 1,410 | 1,063 | 1,410 | +286 | +25.4 | 182,700 |
| 2/4 | 1,098 | 1,222 | 1,075 | 1,124 | +50 | +4.7 | 596,600 |
| 1/28 | 1,082 | 1,124 | 1,012 | 1,074 | -34 | -3.1 | 355,900 |
| 1/21 | 1,222 | 1,266 | 1,076 | 1,108 | -99 | -8.2 | 539,400 |
| 1/14 | 1,264 | 1,271 | 1,171 | 1,207 | -66 | -5.2 | 268,100 |
| 1/7 | 1,400 | 1,484 | 1,250 | 1,273 | -112 | -8.1 | 500,400 |
▶︎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
