6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,142.1
円
(13:20)
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 | 1,153.5 | 1,139.0 | 1,142.0 | +2.0 | +0.2 | 46,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 988.0 | 990.0 | 976.2 | 984.1 | +21.7 | +2.3 | 192,200 |
| 11/1 | 958.0 | 977.0 | 958.0 | 962.4 | -19.3 | -2.0 | 260,800 |
| 10/31 | 976.1 | 987.9 | 973.0 | 981.7 | +6.8 | +0.7 | 139,400 |
| 10/30 | 974.8 | 980.8 | 960.1 | 974.9 | -1.3 | -0.1 | 413,500 |
| 10/29 | 977.7 | 978.1 | 966.0 | 976.2 | +5.0 | +0.5 | 162,700 |
| 10/28 | 942.4 | 974.0 | 930.0 | 971.2 | +34.4 | +3.7 | 341,900 |
| 10/25 | 940.1 | 950.9 | 932.5 | 936.8 | -8.5 | -0.9 | 216,300 |
| 10/24 | 938.5 | 949.8 | 931.0 | 945.3 | +1.1 | +0.1 | 151,600 |
| 10/23 | 941.3 | 951.6 | 939.6 | 944.2 | +5.2 | +0.6 | 121,400 |
| 10/22 | 955.2 | 962.3 | 935.2 | 939.0 | -19.4 | -2.0 | 217,700 |
| 10/21 | 959.0 | 965.5 | 956.0 | 958.4 | +0.6 | +0.1 | 119,400 |
| 10/18 | 964.1 | 965.0 | 952.2 | 957.8 | +4.5 | +0.5 | 84,800 |
| 10/17 | 952.0 | 964.4 | 952.0 | 953.3 | +3.3 | +0.4 | 110,900 |
| 10/16 | 955.0 | 962.4 | 950.0 | 950.0 | -19.5 | -2.0 | 134,100 |
| 10/15 | 971.9 | 971.9 | 955.6 | 969.5 | +17.2 | +1.8 | 214,900 |
| 10/11 | 960.9 | 968.2 | 952.3 | 952.3 | -12.5 | -1.3 | 202,200 |
| 10/10 | 967.9 | 973.0 | 961.6 | 964.8 | +2.8 | +0.3 | 141,900 |
| 10/9 | 970.0 | 973.0 | 960.1 | 962.0 | -9.0 | -0.9 | 116,300 |
| 10/8 | 983.6 | 989.6 | 965.9 | 971.0 | -27.6 | -2.8 | 143,200 |
| 10/7 | 1,000.0 | 1,003.0 | 990.4 | 998.6 | +20.8 | +2.1 | 179,100 |
| 10/4 | 977.5 | 983.0 | 965.3 | 977.8 | +1.8 | +0.2 | 237,000 |
| 10/3 | 986.2 | 986.2 | 968.5 | 976.0 | +17.2 | +1.8 | 212,000 |
| 10/2 | 960.0 | 981.2 | 956.7 | 958.8 | -10.7 | -1.1 | 147,700 |
| 10/1 | 950.0 | 973.6 | 950.0 | 969.5 | +14.1 | +1.5 | 230,600 |
| 9/30 | 947.7 | 965.1 | 947.1 | 955.4 | -37.3 | -3.8 | 275,700 |
| 9/27 | 980.7 | 996.6 | 972.5 | 992.7 | +20.8 | +2.1 | 262,400 |
| 9/26 | 963.0 | 973.1 | 952.2 | 971.9 | +17.1 | +1.8 | 343,100 |
| 9/25 | 946.4 | 962.9 | 944.8 | 954.8 | +8.8 | +0.9 | 229,400 |
| 9/24 | 950.7 | 954.4 | 942.9 | 946.0 | +3.1 | +0.3 | 209,500 |
| 9/20 | 959.7 | 959.7 | 940.5 | 942.9 | +6.0 | +0.6 | 291,700 |
▶︎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
