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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,184.0 | 1,205.5 | 1,182.5 | 1,204.0 | +20.0 | +1.7 | 231,100 |
| 1/19 | 1,189.0 | 1,199.0 | 1,178.0 | 1,184.0 | -2.0 | -0.2 | 281,800 |
| 1/18 | 1,182.0 | 1,202.5 | 1,178.0 | 1,186.0 | +4.0 | +0.3 | 281,200 |
| 1/17 | 1,193.0 | 1,204.5 | 1,182.0 | 1,182.0 | +1.5 | +0.1 | 265,300 |
| 1/16 | 1,201.0 | 1,204.5 | 1,180.5 | 1,180.5 | -19.5 | -1.6 | 280,400 |
| 1/15 | 1,176.5 | 1,209.0 | 1,176.5 | 1,200.0 | +19.0 | +1.6 | 257,800 |
| 1/12 | 1,211.5 | 1,211.5 | 1,178.5 | 1,181.0 | -24.0 | -2.0 | 262,700 |
| 1/11 | 1,210.0 | 1,215.0 | 1,198.5 | 1,205.0 | +7.0 | +0.6 | 266,700 |
| 1/10 | 1,180.0 | 1,209.5 | 1,176.0 | 1,198.0 | +16.0 | +1.4 | 341,200 |
| 1/9 | 1,183.0 | 1,199.5 | 1,172.5 | 1,182.0 | -3.0 | -0.3 | 291,600 |
| 1/5 | 1,200.0 | 1,200.0 | 1,182.0 | 1,185.0 | -7.5 | -0.6 | 224,600 |
| 1/4 | 1,180.5 | 1,198.5 | 1,160.0 | 1,192.5 | +13.5 | +1.2 | 223,300 |
| 12/29 | 1,167.5 | 1,183.5 | 1,162.5 | 1,179.0 | +11.5 | +1.0 | 250,000 |
| 12/28 | 1,165.0 | 1,172.0 | 1,156.5 | 1,167.5 | -16.5 | -1.4 | 118,800 |
| 12/27 | 1,155.5 | 1,184.0 | 1,154.0 | 1,184.0 | +36.5 | +3.2 | 290,800 |
| 12/26 | 1,147.5 | 1,149.5 | 1,138.5 | 1,147.5 | +6.5 | +0.6 | 185,700 |
▶︎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
