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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,114.5 | 1,128.5 | 1,110.0 | 1,115.5 | +5.0 | +0.5 | 158,000 |
| 6/21 | 1,121.0 | 1,132.0 | 1,109.5 | 1,110.5 | -3.0 | -0.3 | 494,700 |
| 6/20 | 1,127.5 | 1,128.0 | 1,106.0 | 1,113.5 | -14.0 | -1.2 | 177,400 |
| 6/19 | 1,117.0 | 1,128.0 | 1,111.5 | 1,127.5 | +23.0 | +2.1 | 210,400 |
| 6/18 | 1,100.0 | 1,107.0 | 1,097.0 | 1,104.5 | +17.5 | +1.6 | 192,300 |
| 6/17 | 1,092.5 | 1,094.5 | 1,076.0 | 1,087.0 | -17.0 | -1.5 | 334,000 |
| 6/14 | 1,087.5 | 1,112.0 | 1,086.5 | 1,104.0 | +17.0 | +1.6 | 321,800 |
| 6/13 | 1,098.0 | 1,103.5 | 1,086.5 | 1,087.0 | -15.0 | -1.4 | 276,200 |
| 6/12 | 1,100.0 | 1,107.0 | 1,098.0 | 1,102.0 | -2.0 | -0.2 | 182,500 |
| 6/11 | 1,104.5 | 1,113.5 | 1,104.0 | 1,104.0 | -3.5 | -0.3 | 158,700 |
| 6/10 | 1,089.0 | 1,109.5 | 1,089.0 | 1,107.5 | +24.5 | +2.3 | 251,500 |
| 6/7 | 1,074.5 | 1,086.5 | 1,074.5 | 1,083.0 | +4.5 | +0.4 | 98,600 |
| 6/6 | 1,097.0 | 1,097.0 | 1,075.0 | 1,078.5 | -15.0 | -1.4 | 168,100 |
| 6/5 | 1,105.0 | 1,114.0 | 1,093.0 | 1,093.5 | -26.0 | -2.3 | 174,300 |
| 6/4 | 1,119.0 | 1,127.5 | 1,115.0 | 1,119.5 | -8.5 | -0.8 | 229,200 |
| 6/3 | 1,126.5 | 1,136.0 | 1,124.5 | 1,128.0 | +18.5 | +1.7 | 282,200 |
| 5/31 | 1,099.0 | 1,113.5 | 1,092.0 | 1,109.5 | +16.5 | +1.5 | 388,500 |
| 5/30 | 1,065.0 | 1,093.0 | 1,058.0 | 1,093.0 | +17.0 | +1.6 | 368,700 |
| 5/29 | 1,086.0 | 1,094.5 | 1,073.0 | 1,076.0 | -10.0 | -0.9 | 307,400 |
| 5/28 | 1,081.0 | 1,095.0 | 1,080.5 | 1,086.0 | +1.0 | +0.1 | 227,500 |
| 5/27 | 1,105.0 | 1,110.5 | 1,084.0 | 1,085.0 | -23.0 | -2.1 | 219,000 |
| 5/24 | 1,100.0 | 1,117.0 | 1,098.0 | 1,108.0 | +1.0 | +0.1 | 232,100 |
| 5/23 | 1,113.0 | 1,120.0 | 1,097.5 | 1,107.0 | -8.5 | -0.8 | 208,400 |
| 5/22 | 1,119.0 | 1,138.0 | 1,113.0 | 1,115.5 | -17.0 | -1.5 | 382,100 |
| 5/21 | 1,171.5 | 1,178.5 | 1,131.0 | 1,132.5 | -36.0 | -3.1 | 326,900 |
| 5/20 | 1,130.0 | 1,175.0 | 1,130.0 | 1,168.5 | +40.0 | +3.5 | 480,400 |
| 5/17 | 1,110.5 | 1,134.0 | 1,105.0 | 1,128.5 | +5.5 | +0.5 | 302,000 |
| 5/16 | 1,149.5 | 1,149.5 | 1,111.0 | 1,123.0 | -28.5 | -2.5 | 315,900 |
| 5/15 | 1,156.5 | 1,178.5 | 1,108.0 | 1,151.5 | -104.0 | -8.3 | 1,072,100 |
| 5/14 | 1,255.0 | 1,263.5 | 1,235.0 | 1,255.5 | +9.5 | +0.8 | 264,100 |
▶︎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
