6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,142.5 | 1,149.5 | 1,137.5 | 1,141.0 | +2.5 | +0.2 | 111,000 |
| 12/22 | 1,130.0 | 1,140.5 | 1,123.0 | 1,138.5 | +15.5 | +1.4 | 152,300 |
| 12/21 | 1,115.5 | 1,126.5 | 1,110.5 | 1,123.0 | +0.5 | +0.0 | 221,500 |
| 12/20 | 1,119.0 | 1,133.5 | 1,115.5 | 1,122.5 | +15.0 | +1.4 | 226,000 |
| 12/19 | 1,090.0 | 1,111.5 | 1,079.0 | 1,107.5 | +13.0 | +1.2 | 240,400 |
| 12/18 | 1,077.5 | 1,101.0 | 1,067.0 | 1,094.5 | +1.0 | +0.1 | 229,100 |
| 12/15 | 1,071.0 | 1,100.0 | 1,068.0 | 1,093.5 | +16.5 | +1.5 | 283,300 |
| 12/14 | 1,095.0 | 1,097.0 | 1,069.0 | 1,077.0 | -21.0 | -1.9 | 273,000 |
| 12/13 | 1,122.5 | 1,122.5 | 1,097.0 | 1,098.0 | -15.0 | -1.4 | 239,100 |
| 12/12 | 1,137.0 | 1,137.5 | 1,112.0 | 1,113.0 | +4.0 | +0.4 | 442,600 |
| 12/11 | 1,097.0 | 1,112.5 | 1,091.0 | 1,109.0 | +26.5 | +2.5 | 242,800 |
| 12/8 | 1,110.0 | 1,118.0 | 1,075.5 | 1,082.5 | -44.5 | -4.0 | 376,800 |
| 12/7 | 1,145.0 | 1,152.5 | 1,123.0 | 1,127.0 | -24.5 | -2.1 | 220,100 |
| 12/6 | 1,138.0 | 1,155.5 | 1,130.0 | 1,151.5 | +10.0 | +0.9 | 213,600 |
| 12/5 | 1,150.0 | 1,155.5 | 1,138.5 | 1,141.5 | -19.5 | -1.7 | 202,400 |
| 12/4 | 1,157.5 | 1,165.5 | 1,142.5 | 1,161.0 | +1.0 | +0.1 | 173,200 |
| 12/1 | 1,175.0 | 1,175.0 | 1,153.0 | 1,160.0 | +5.5 | +0.5 | 218,100 |
| 11/30 | 1,151.0 | 1,158.5 | 1,143.0 | 1,154.5 | -7.5 | -0.7 | 254,400 |
| 11/29 | 1,168.5 | 1,175.5 | 1,156.5 | 1,162.0 | -15.0 | -1.3 | 107,600 |
| 11/28 | 1,197.0 | 1,198.0 | 1,165.0 | 1,177.0 | -18.0 | -1.5 | 308,900 |
| 11/27 | 1,214.5 | 1,227.0 | 1,190.0 | 1,195.0 | -4.0 | -0.3 | 147,500 |
| 11/24 | 1,204.0 | 1,211.0 | 1,194.5 | 1,199.0 | +5.0 | +0.4 | 127,300 |
| 11/22 | 1,169.5 | 1,203.0 | 1,169.5 | 1,194.0 | +21.5 | +1.8 | 214,600 |
| 11/21 | 1,195.5 | 1,195.5 | 1,157.5 | 1,172.5 | -17.5 | -1.5 | 248,600 |
| 11/20 | 1,156.5 | 1,214.0 | 1,154.5 | 1,190.0 | +33.5 | +2.9 | 591,300 |
| 11/17 | 1,132.0 | 1,159.5 | 1,127.0 | 1,156.5 | +13.0 | +1.1 | 398,400 |
| 11/16 | 1,143.0 | 1,149.5 | 1,128.5 | 1,143.5 | -11.0 | -1.0 | 258,800 |
| 11/15 | 1,129.0 | 1,175.0 | 1,128.0 | 1,154.5 | +12.0 | +1.1 | 583,300 |
| 11/14 | 1,172.5 | 1,173.5 | 1,138.0 | 1,142.5 | -11.5 | -1.0 | 461,800 |
| 11/13 | 1,158.5 | 1,166.0 | 1,144.0 | 1,154.0 | +0.5 | +0.0 | 232,600 |
▶︎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
