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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,400 | 1,450 | 1,347 | 1,385 | -23 | -1.6 | 207,700 |
| 12/24 | 1,364 | 1,423 | 1,304 | 1,408 | +14 | +1.0 | 346,500 |
| 12/17 | 1,453 | 1,503 | 1,378 | 1,394 | -41 | -2.9 | 360,400 |
| 12/10 | 1,547 | 1,592 | 1,424 | 1,435 | -141 | -9.0 | 434,900 |
| 12/3 | 1,640 | 1,820 | 1,483 | 1,576 | -62 | -3.8 | 1,187,700 |
| 11/26 | 1,815 | 1,885 | 1,614 | 1,638 | -149 | -8.3 | 767,000 |
| 11/19 | 1,240 | 1,847 | 1,230 | 1,787 | +572 | +47.1 | 2,689,000 |
| 11/12 | 1,248 | 1,250 | 1,165 | 1,215 | -29 | -2.3 | 470,800 |
| 11/5 | 1,138 | 1,295 | 1,107 | 1,244 | +76 | +6.5 | 950,000 |
| 10/29 | 1,116 | 1,228 | 1,108 | 1,168 | +50 | +4.5 | 729,900 |
| 10/22 | 1,105 | 1,164 | 1,088 | 1,118 | +15 | +1.4 | 314,500 |
| 10/15 | 1,075 | 1,105 | 1,032 | 1,103 | +43 | +4.1 | 210,600 |
| 10/8 | 1,116 | 1,120 | 990 | 1,060 | -31 | -2.8 | 354,800 |
| 10/1 | 1,138 | 1,167 | 1,060 | 1,091 | -24 | -2.2 | 557,300 |
| 9/24 | 1,041 | 1,138 | 1,020 | 1,115 | +22 | +2.0 | 489,700 |
| 9/17 | 1,056 | 1,185 | 1,025 | 1,093 | +38 | +3.6 | 1,641,700 |
| 9/10 | 950 | 1,090 | 932 | 1,055 | +127 | +13.7 | 2,398,400 |
| 9/3 | 892 | 933 | 888 | 928 | +51 | +5.8 | 187,300 |
| 8/27 | 850 | 940 | 850 | 877 | +26 | +3.1 | 175,500 |
| 8/20 | 929 | 934 | 845 | 851 | -77 | -8.3 | 242,000 |
| 8/13 | 928 | 961 | 906 | 928 | -45 | -4.6 | 273,300 |
| 8/6 | 1,000 | 1,023 | 958 | 973 | -27 | -2.7 | 292,400 |
| 7/30 | 1,052 | 1,065 | 992 | 1,000 | -27 | -2.6 | 259,200 |
| 7/21 | 1,047 | 1,058 | 1,012 | 1,027 | -39 | -3.7 | 217,800 |
| 7/16 | 1,083 | 1,110 | 1,043 | 1,066 | -3 | -0.3 | 401,500 |
| 7/9 | 1,104 | 1,127 | 1,018 | 1,069 | -31 | -2.8 | 863,200 |
| 7/2 | 1,282 | 1,335 | 1,074 | 1,100 | -166 | -13.1 | 1,646,200 |
| 6/25 | 1,152 | 1,277 | 1,126 | 1,266 | +91 | +7.7 | 1,193,200 |
| 6/18 | 1,150 | 1,250 | 1,104 | 1,175 | +31 | +2.7 | 601,600 |
| 6/11 | 1,120 | 1,184 | 1,085 | 1,144 | +48 | +4.4 | 776,500 |
▶︎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
