！決算発表予定日 2024/05/14
6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
ー
円
(ー)
株価は20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) | 1,013.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 1,150.0 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,238.0 | 1,270.0 | 1,234.0 | 1,264.0 | +32.5 | +2.6 | 238,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,232.0 | 1,240.5 | 1,224.0 | 1,231.5 | +1.5 | +0.1 | 82,000 |
| 4/22 | 1,250.0 | 1,250.0 | 1,217.0 | 1,230.0 | +8.0 | +0.7 | 152,700 |
| 4/19 | 1,245.0 | 1,255.5 | 1,210.0 | 1,222.0 | -31.5 | -2.5 | 251,400 |
| 4/18 | 1,249.5 | 1,261.5 | 1,239.0 | 1,253.5 | +11.0 | +0.9 | 188,200 |
| 4/17 | 1,300.0 | 1,307.0 | 1,242.5 | 1,242.5 | -52.0 | -4.0 | 272,900 |
| 4/16 | 1,320.0 | 1,329.0 | 1,277.5 | 1,294.5 | -45.5 | -3.4 | 276,800 |
| 4/15 | 1,345.0 | 1,349.0 | 1,330.5 | 1,340.0 | -5.5 | -0.4 | 172,200 |
| 4/12 | 1,352.0 | 1,367.0 | 1,342.5 | 1,345.5 | -5.5 | -0.4 | 205,300 |
| 4/11 | 1,330.0 | 1,353.0 | 1,322.5 | 1,351.0 | +14.0 | +1.1 | 197,000 |
| 4/10 | 1,319.0 | 1,343.0 | 1,317.0 | 1,337.0 | +29.0 | +2.2 | 248,900 |
| 4/9 | 1,309.0 | 1,316.0 | 1,296.0 | 1,308.0 | +8.0 | +0.6 | 139,600 |
| 4/8 | 1,315.0 | 1,318.0 | 1,296.5 | 1,300.0 | -3.0 | -0.2 | 141,700 |
| 4/5 | 1,276.0 | 1,304.5 | 1,274.5 | 1,303.0 | 0 | 0.0 | 133,000 |
| 4/4 | 1,300.0 | 1,314.5 | 1,283.5 | 1,303.0 | +14.0 | +1.1 | 190,100 |
| 4/3 | 1,305.0 | 1,315.5 | 1,275.0 | 1,289.0 | -26.5 | -2.0 | 278,700 |
| 4/2 | 1,291.5 | 1,322.5 | 1,286.5 | 1,315.5 | +27.5 | +2.1 | 405,100 |
| 4/1 | 1,300.5 | 1,332.5 | 1,283.0 | 1,288.0 | -3.5 | -0.3 | 383,100 |
| 3/29 | 1,295.0 | 1,299.5 | 1,271.5 | 1,291.5 | +2.5 | +0.2 | 235,800 |
| 3/28 | 1,299.5 | 1,302.0 | 1,287.5 | 1,289.0 | -5.0 | -0.4 | 241,000 |
| 3/27 | 1,295.0 | 1,307.5 | 1,277.0 | 1,294.0 | +11.5 | +0.9 | 396,100 |
| 3/26 | 1,259.5 | 1,295.0 | 1,251.0 | 1,282.5 | +24.0 | +1.9 | 421,000 |
| 3/25 | 1,244.5 | 1,276.5 | 1,238.5 | 1,258.5 | +14.0 | +1.1 | 324,200 |
| 3/22 | 1,242.5 | 1,251.5 | 1,228.0 | 1,244.5 | +3.0 | +0.2 | 314,800 |
| 3/21 | 1,248.0 | 1,255.5 | 1,236.0 | 1,241.5 | +27.5 | +2.3 | 277,700 |
| 3/19 | 1,212.0 | 1,219.0 | 1,199.5 | 1,214.0 | -6.0 | -0.5 | 334,500 |
| 3/18 | 1,230.0 | 1,230.0 | 1,210.5 | 1,220.0 | +8.0 | +0.7 | 198,900 |
| 3/15 | 1,202.5 | 1,217.5 | 1,197.5 | 1,212.0 | +8.5 | +0.7 | 250,700 |
| 3/14 | 1,198.5 | 1,203.5 | 1,182.5 | 1,203.5 | +13.0 | +1.1 | 243,500 |
| 3/13 | 1,235.0 | 1,238.0 | 1,190.5 | 1,190.5 | -37.0 | -3.0 | 257,500 |
| 3/12 | 1,239.0 | 1,239.0 | 1,200.5 | 1,227.5 | -16.5 | -1.3 | 301,800 |
▶︎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