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
(15:15)
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 | 1,141.5 | +1.5 | +0.1 | 69,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 954.0 | 958.0 | 936.9 | 936.9 | +4.2 | +0.5 | 265,000 |
| 9/18 | 919.0 | 933.3 | 912.0 | 932.7 | +23.1 | +2.5 | 310,400 |
| 9/17 | 916.0 | 928.0 | 895.7 | 909.6 | +4.4 | +0.5 | 523,400 |
| 9/13 | 915.0 | 922.3 | 904.0 | 905.2 | -24.8 | -2.7 | 465,300 |
| 9/12 | 932.6 | 936.3 | 919.8 | 930.0 | +11.9 | +1.3 | 268,300 |
| 9/11 | 920.0 | 937.7 | 908.0 | 918.1 | -15.4 | -1.7 | 256,000 |
| 9/10 | 934.0 | 937.2 | 922.2 | 933.5 | +5.5 | +0.6 | 296,500 |
| 9/9 | 910.0 | 928.5 | 898.3 | 928.0 | +3.0 | +0.3 | 298,000 |
| 9/6 | 922.5 | 932.8 | 919.0 | 925.0 | +5.3 | +0.6 | 265,100 |
| 9/5 | 915.0 | 938.3 | 904.2 | 919.7 | -5.5 | -0.6 | 190,800 |
| 9/4 | 950.0 | 951.7 | 923.0 | 925.2 | -54.5 | -5.6 | 224,800 |
| 9/3 | 989.9 | 998.2 | 977.0 | 979.7 | -4.7 | -0.5 | 215,000 |
| 9/2 | 990.5 | 991.0 | 972.8 | 984.4 | +4.4 | +0.5 | 135,300 |
| 8/30 | 965.0 | 980.0 | 961.0 | 980.0 | +19.3 | +2.0 | 148,500 |
| 8/29 | 962.4 | 969.0 | 956.2 | 960.7 | -3.9 | -0.4 | 151,800 |
| 8/28 | 976.0 | 976.0 | 955.0 | 964.6 | -16.7 | -1.7 | 155,900 |
| 8/27 | 977.8 | 986.9 | 969.0 | 981.3 | +3.6 | +0.4 | 143,600 |
| 8/26 | 986.7 | 991.7 | 977.7 | 977.7 | -7.3 | -0.7 | 176,500 |
| 8/23 | 985.9 | 992.1 | 976.0 | 985.0 | +2.1 | +0.2 | 120,400 |
| 8/22 | 985.9 | 988.8 | 972.0 | 982.9 | -3.0 | -0.3 | 149,500 |
| 8/21 | 984.3 | 992.2 | 976.5 | 985.9 | -5.0 | -0.5 | 211,100 |
| 8/20 | 987.0 | 999.9 | 985.1 | 990.9 | +12.8 | +1.3 | 208,200 |
| 8/19 | 994.5 | 1,001.5 | 975.5 | 978.1 | -21.9 | -2.2 | 294,100 |
| 8/16 | 992.5 | 1,008.5 | 985.0 | 1,000.0 | +34.9 | +3.6 | 216,200 |
| 8/15 | 968.0 | 986.6 | 963.3 | 965.1 | -2.0 | -0.2 | 197,000 |
| 8/14 | 973.7 | 975.5 | 955.7 | 967.1 | -6.5 | -0.7 | 370,500 |
| 8/13 | 952.0 | 979.0 | 931.9 | 973.6 | +33.7 | +3.6 | 536,000 |
| 8/9 | 944.2 | 961.7 | 922.3 | 939.9 | +25.7 | +2.8 | 364,300 |
| 8/8 | 938.3 | 963.0 | 910.1 | 914.2 | -24.3 | -2.6 | 273,900 |
| 8/7 | 893.7 | 970.0 | 882.7 | 938.5 | +20.0 | +2.2 | 291,300 |
▶︎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
