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 | 102,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 949.7 | 950.9 | 891.5 | 918.5 | +73.7 | +8.7 | 521,000 |
| 8/5 | 893.0 | 893.9 | 844.7 | 844.8 | -149.9 | -15.1 | 405,900 |
| 8/2 | 1,015.5 | 1,023.0 | 992.1 | 994.7 | -80.8 | -7.5 | 388,600 |
| 8/1 | 1,108.0 | 1,108.0 | 1,066.5 | 1,075.5 | -54.0 | -4.8 | 357,300 |
| 7/31 | 1,104.0 | 1,134.0 | 1,093.5 | 1,129.5 | +13.5 | +1.2 | 419,000 |
| 7/30 | 1,150.0 | 1,150.0 | 1,110.5 | 1,116.0 | -24.0 | -2.1 | 315,600 |
| 7/29 | 1,146.5 | 1,169.5 | 1,134.5 | 1,140.0 | -4.0 | -0.4 | 304,100 |
| 7/26 | 1,145.5 | 1,157.5 | 1,137.5 | 1,144.0 | +9.0 | +0.8 | 235,400 |
| 7/25 | 1,151.0 | 1,157.5 | 1,130.0 | 1,135.0 | -40.0 | -3.4 | 216,100 |
| 7/24 | 1,183.5 | 1,197.5 | 1,175.0 | 1,175.0 | -23.0 | -1.9 | 147,700 |
| 7/23 | 1,198.0 | 1,221.0 | 1,197.5 | 1,198.0 | +2.0 | +0.2 | 140,200 |
| 7/22 | 1,215.0 | 1,215.0 | 1,189.0 | 1,196.0 | -19.0 | -1.6 | 241,500 |
| 7/19 | 1,240.0 | 1,246.0 | 1,210.5 | 1,215.0 | -35.5 | -2.8 | 324,800 |
| 7/18 | 1,219.5 | 1,256.0 | 1,215.0 | 1,250.5 | +28.0 | +2.3 | 434,800 |
| 7/17 | 1,200.0 | 1,233.0 | 1,196.0 | 1,222.5 | +29.5 | +2.5 | 383,200 |
| 7/16 | 1,185.0 | 1,199.5 | 1,180.5 | 1,193.0 | +13.5 | +1.1 | 224,400 |
| 7/12 | 1,157.5 | 1,184.5 | 1,154.0 | 1,179.5 | +14.0 | +1.2 | 230,600 |
| 7/11 | 1,150.0 | 1,167.0 | 1,146.0 | 1,165.5 | +33.0 | +2.9 | 211,600 |
| 7/10 | 1,135.0 | 1,140.5 | 1,121.0 | 1,132.5 | -13.0 | -1.1 | 246,000 |
| 7/9 | 1,155.0 | 1,156.5 | 1,131.0 | 1,145.5 | -12.5 | -1.1 | 222,600 |
| 7/8 | 1,173.0 | 1,173.0 | 1,155.5 | 1,158.0 | -23.0 | -2.0 | 275,100 |
| 7/5 | 1,184.5 | 1,189.0 | 1,178.0 | 1,181.0 | -4.5 | -0.4 | 163,500 |
| 7/4 | 1,171.0 | 1,185.5 | 1,167.5 | 1,185.5 | +14.5 | +1.2 | 262,000 |
| 7/3 | 1,166.5 | 1,181.5 | 1,161.0 | 1,171.0 | +4.5 | +0.4 | 271,900 |
| 7/2 | 1,154.5 | 1,171.0 | 1,154.0 | 1,166.5 | +12.0 | +1.0 | 310,600 |
| 7/1 | 1,140.5 | 1,155.0 | 1,140.5 | 1,154.5 | +22.0 | +1.9 | 244,000 |
| 6/28 | 1,130.0 | 1,137.0 | 1,130.0 | 1,132.5 | +5.0 | +0.4 | 203,100 |
| 6/27 | 1,115.0 | 1,127.5 | 1,114.0 | 1,127.5 | +7.5 | +0.7 | 196,200 |
| 6/26 | 1,139.0 | 1,139.5 | 1,111.5 | 1,120.0 | -14.5 | -1.3 | 247,000 |
| 6/25 | 1,115.5 | 1,137.0 | 1,114.5 | 1,134.5 | +19.0 | +1.7 | 166,500 |
▶︎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
