！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
1,230.6
円
(13:23)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,245.0 | 1,255.5 | 1,210.0 | 1,231.0 | -22.5 | -1.8 | 113,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,263.0 | 1,293.0 | 1,253.5 | 1,288.0 | +21.5 | +1.7 | 266,500 |
| 3/5 | 1,246.5 | 1,281.5 | 1,241.0 | 1,266.5 | +20.0 | +1.6 | 354,600 |
| 3/4 | 1,261.0 | 1,265.0 | 1,245.5 | 1,246.5 | -10.0 | -0.8 | 319,500 |
| 3/1 | 1,275.0 | 1,275.0 | 1,244.5 | 1,256.5 | -9.5 | -0.8 | 286,400 |
| 2/29 | 1,289.5 | 1,295.0 | 1,253.0 | 1,266.0 | -26.5 | -2.1 | 452,900 |
| 2/28 | 1,302.5 | 1,319.0 | 1,287.0 | 1,292.5 | -6.0 | -0.5 | 453,700 |
| 2/27 | 1,298.5 | 1,325.0 | 1,282.5 | 1,298.5 | +1.0 | +0.1 | 697,200 |
| 2/26 | 1,317.0 | 1,324.0 | 1,293.5 | 1,297.5 | -15.0 | -1.1 | 451,000 |
| 2/22 | 1,296.0 | 1,329.0 | 1,290.0 | 1,312.5 | +12.5 | +1.0 | 474,700 |
| 2/21 | 1,328.0 | 1,337.5 | 1,292.5 | 1,300.0 | -28.0 | -2.1 | 449,700 |
| 2/20 | 1,301.5 | 1,348.0 | 1,297.5 | 1,328.0 | +27.5 | +2.1 | 529,500 |
| 2/19 | 1,312.0 | 1,315.5 | 1,291.5 | 1,300.5 | -12.0 | -0.9 | 279,400 |
| 2/16 | 1,294.5 | 1,323.5 | 1,271.5 | 1,312.5 | +30.0 | +2.3 | 572,000 |
| 2/15 | 1,224.5 | 1,294.5 | 1,222.5 | 1,282.5 | +118.0 | +10.1 | 1,121,900 |
| 2/14 | 1,189.0 | 1,189.0 | 1,150.0 | 1,164.5 | -35.0 | -2.9 | 310,000 |
| 2/13 | 1,198.0 | 1,207.5 | 1,184.5 | 1,199.5 | +15.5 | +1.3 | 292,900 |
| 2/9 | 1,167.0 | 1,191.0 | 1,162.0 | 1,184.0 | +13.5 | +1.2 | 184,200 |
| 2/8 | 1,175.0 | 1,175.5 | 1,156.0 | 1,170.5 | -5.0 | -0.4 | 247,600 |
| 2/7 | 1,176.0 | 1,186.0 | 1,168.0 | 1,175.5 | -2.0 | -0.2 | 208,000 |
| 2/6 | 1,192.5 | 1,194.0 | 1,176.0 | 1,177.5 | -29.5 | -2.4 | 176,900 |
| 2/5 | 1,205.0 | 1,217.0 | 1,200.0 | 1,207.0 | +16.5 | +1.4 | 199,000 |
| 2/2 | 1,199.5 | 1,202.0 | 1,182.0 | 1,190.5 | 0 | 0.0 | 297,600 |
| 2/1 | 1,196.5 | 1,202.5 | 1,186.0 | 1,190.5 | -22.5 | -1.9 | 275,300 |
| 1/31 | 1,179.5 | 1,214.5 | 1,174.5 | 1,213.0 | +28.0 | +2.4 | 196,600 |
| 1/30 | 1,183.0 | 1,197.0 | 1,182.5 | 1,185.0 | +3.0 | +0.3 | 131,900 |
| 1/29 | 1,167.5 | 1,189.0 | 1,167.5 | 1,182.0 | +7.0 | +0.6 | 220,500 |
| 1/26 | 1,178.0 | 1,183.5 | 1,167.5 | 1,175.0 | -0.5 | +0.0 | 178,600 |
| 1/25 | 1,175.0 | 1,187.0 | 1,166.5 | 1,175.5 | -4.0 | -0.3 | 143,300 |
| 1/24 | 1,195.0 | 1,196.0 | 1,176.5 | 1,179.5 | -16.5 | -1.4 | 203,900 |
| 1/23 | 1,209.5 | 1,216.0 | 1,195.0 | 1,196.0 | -8.0 | -0.7 | 252,700 |
▶︎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