6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,148.5
円
(10:31)
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 |
|---|---|
| 1,367.0 (24/04/12) | 844.7 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 844.7 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,144.0 | 1,152.0 | 1,139.0 | 1,151.5 | +11.5 | +1.0 | 21,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,150.0 | 1,157.5 | 1,138.5 | 1,140.0 | +1.0 | +0.1 | 182,800 |
| 12/16 | 1,162.0 | 1,168.0 | 1,139.0 | 1,139.0 | -15.0 | -1.3 | 179,700 |
| 12/13 | 1,150.0 | 1,165.5 | 1,148.5 | 1,154.0 | -14.0 | -1.2 | 187,200 |
| 12/12 | 1,175.0 | 1,175.5 | 1,160.0 | 1,168.0 | +10.0 | +0.9 | 165,500 |
| 12/11 | 1,164.5 | 1,171.0 | 1,146.0 | 1,158.0 | -3.5 | -0.3 | 206,500 |
| 12/10 | 1,177.0 | 1,179.0 | 1,158.0 | 1,161.5 | -0.5 | +0.0 | 223,700 |
| 12/9 | 1,160.0 | 1,169.5 | 1,149.5 | 1,162.0 | +15.5 | +1.4 | 203,700 |
| 12/6 | 1,141.5 | 1,149.0 | 1,132.0 | 1,146.5 | -2.5 | -0.2 | 174,000 |
| 12/5 | 1,153.5 | 1,156.5 | 1,138.5 | 1,149.0 | +0.5 | +0.0 | 198,200 |
| 12/4 | 1,181.0 | 1,184.5 | 1,148.5 | 1,148.5 | -33.0 | -2.8 | 239,200 |
| 12/3 | 1,155.0 | 1,193.5 | 1,155.0 | 1,181.5 | +28.0 | +2.4 | 329,100 |
| 12/2 | 1,130.5 | 1,156.5 | 1,128.5 | 1,153.5 | +21.0 | +1.9 | 224,500 |
| 11/29 | 1,149.5 | 1,149.5 | 1,132.5 | 1,132.5 | -17.0 | -1.5 | 99,100 |
| 11/28 | 1,128.5 | 1,149.5 | 1,122.0 | 1,149.5 | +22.0 | +2.0 | 161,700 |
| 11/27 | 1,132.0 | 1,152.0 | 1,117.0 | 1,127.5 | -15.0 | -1.3 | 210,400 |
| 11/26 | 1,156.0 | 1,160.5 | 1,132.0 | 1,142.5 | -21.0 | -1.8 | 269,200 |
| 11/25 | 1,171.5 | 1,176.5 | 1,160.0 | 1,163.5 | +5.0 | +0.4 | 281,300 |
| 11/22 | 1,163.0 | 1,172.5 | 1,155.5 | 1,158.5 | -7.0 | -0.6 | 174,700 |
| 11/21 | 1,167.0 | 1,179.5 | 1,159.5 | 1,165.5 | -1.5 | -0.1 | 274,200 |
| 11/20 | 1,168.0 | 1,190.0 | 1,163.5 | 1,167.0 | +8.5 | +0.7 | 360,900 |
| 11/19 | 1,180.0 | 1,185.0 | 1,149.5 | 1,158.5 | -15.5 | -1.3 | 513,700 |
| 11/18 | 1,130.0 | 1,176.5 | 1,123.5 | 1,174.0 | +27.0 | +2.4 | 420,200 |
| 11/15 | 1,150.0 | 1,175.0 | 1,143.0 | 1,147.0 | +14.0 | +1.2 | 422,700 |
| 11/14 | 1,126.5 | 1,159.5 | 1,126.5 | 1,133.0 | +14.0 | +1.3 | 374,100 |
| 11/13 | 1,136.0 | 1,154.0 | 1,118.0 | 1,119.0 | -17.0 | -1.5 | 428,500 |
| 11/12 | 1,200.0 | 1,220.0 | 1,132.5 | 1,136.0 | +59.0 | +5.5 | 962,600 |
| 11/11 | 1,026.0 | 1,154.0 | 994.0 | 1,077.0 | +50.5 | +4.9 | 668,000 |
| 11/8 | 1,056.0 | 1,058.5 | 1,024.5 | 1,026.5 | -25.0 | -2.4 | 332,800 |
| 11/7 | 1,024.0 | 1,056.0 | 1,023.0 | 1,051.5 | +56.2 | +5.7 | 542,200 |
| 11/6 | 987.1 | 998.6 | 977.1 | 995.3 | +11.2 | +1.1 | 212,800 |
▶︎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
