6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,142
円
(14:06)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,130.5 | 1,193.5 | 1,128.5 | 1,142.0 | +9.5 | +0.8 | 2,566,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 958.0 | 1,220.0 | 958.0 | 1,132.5 | +150.8 | +15.4 | 7,162,100 |
| 24/10 | 950.0 | 1,003.0 | 930.0 | 981.7 | +26.3 | +2.8 | 4,038,600 |
| 24/09 | 990.5 | 998.2 | 895.7 | 955.4 | -24.6 | -2.5 | 5,325,700 |
| 24/08 | 1,108.0 | 1,108.0 | 844.7 | 980.0 | -149.5 | -13.2 | 5,681,600 |
| 24/07 | 1,140.5 | 1,256.0 | 1,093.5 | 1,129.5 | -3.0 | -0.3 | 5,824,700 |
| 24/06 | 1,126.5 | 1,139.5 | 1,074.5 | 1,132.5 | +23.0 | +2.1 | 4,522,700 |
| 24/05 | 1,250.0 | 1,281.0 | 1,058.0 | 1,109.5 | -161.5 | -12.7 | 6,409,900 |
| 24/04 | 1,300.5 | 1,367.0 | 1,210.0 | 1,271.0 | -20.5 | -1.6 | 4,556,200 |
| 24/03 | 1,275.0 | 1,312.5 | 1,182.5 | 1,291.5 | +25.5 | +2.0 | 5,926,700 |
| 24/02 | 1,196.5 | 1,348.0 | 1,150.0 | 1,266.0 | +53.0 | +4.4 | 7,673,500 |
| 24/01 | 1,180.5 | 1,216.0 | 1,160.0 | 1,213.0 | +34.0 | +2.9 | 4,535,200 |
| 23/12 | 1,175.0 | 1,184.0 | 1,067.0 | 1,179.0 | +24.5 | +2.1 | 4,910,600 |
| 23/11 | 1,145.0 | 1,227.0 | 1,117.5 | 1,154.5 | +32.0 | +2.9 | 5,541,100 |
| 23/10 | 1,265.0 | 1,288.5 | 1,088.5 | 1,122.5 | -148.5 | -11.7 | 5,469,700 |
| 23/09 | 1,176.5 | 1,355.0 | 1,175.5 | 1,271.0 | +87.0 | +7.4 | 7,863,000 |
| 23/08 | 1,113.0 | 1,197.0 | 1,045.0 | 1,184.0 | +71.0 | +6.4 | 5,082,100 |
| 23/07 | 1,155.5 | 1,172.0 | 1,088.5 | 1,113.0 | -31.5 | -2.8 | 5,840,900 |
| 23/06 | 1,019.0 | 1,161.5 | 1,013.0 | 1,144.5 | +116.5 | +11.3 | 5,056,600 |
| 23/05 | 1,066.0 | 1,105.0 | 1,026.0 | 1,028.0 | -30.0 | -2.8 | 4,580,300 |
| 23/04 | 1,045.0 | 1,070.0 | 981.0 | 1,058.0 | +15.0 | +1.4 | 5,073,800 |
| 23/03 | 1,027.0 | 1,097.0 | 951.0 | 1,043.0 | +7.0 | +0.7 | 6,033,000 |
| 23/02 | 962.0 | 1,055.0 | 926.0 | 1,036.0 | +76.0 | +7.9 | 4,451,600 |
| 23/01 | 909.0 | 968.0 | 888.0 | 960.0 | +43.0 | +4.7 | 3,277,200 |
| 22/12 | 990.0 | 995.0 | 897.0 | 917.0 | -63.0 | -6.4 | 5,932,900 |
| 22/11 | 914.0 | 991.0 | 889.0 | 980.0 | +70.0 | +7.7 | 5,526,200 |
| 22/10 | 843.0 | 921.0 | 843.0 | 910.0 | +68.0 | +8.1 | 4,170,800 |
| 22/09 | 941.0 | 949.0 | 831.0 | 842.0 | -114.0 | -11.9 | 6,514,200 |
| 22/08 | 980.0 | 1,029.0 | 929.0 | 956.0 | -6.0 | -0.6 | 4,557,800 |
| 22/07 | 907.0 | 997.0 | 877.0 | 962.0 | +69.0 | +7.7 | 4,567,500 |
| 22/06 | 943.0 | 1,000.0 | 858.0 | 893.0 | -56.0 | -5.9 | 5,648,100 |
▶︎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
