！決算発表予定日 2024/05/14
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20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) | 1,013.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 1,150.0 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,250.0 | 1,260.0 | 1,222.5 | 1,222.5 | -48.5 | -3.8 | 447,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,174.0 | 1,307.0 | 1,095.0 | 1,241.0 | +57.0 | +4.8 | 8,351,400 |
| 21/09 | 1,194.0 | 1,260.0 | 1,138.0 | 1,184.0 | -14.0 | -1.2 | 7,830,000 |
| 21/08 | 1,145.0 | 1,245.0 | 1,111.0 | 1,198.0 | +79.0 | +7.1 | 6,227,700 |
| 21/07 | 1,170.0 | 1,227.0 | 1,064.0 | 1,119.0 | -41.0 | -3.5 | 5,229,400 |
| 21/06 | 1,072.0 | 1,203.0 | 1,054.0 | 1,160.0 | +102.0 | +9.6 | 6,262,500 |
| 21/05 | 1,120.0 | 1,180.0 | 1,046.0 | 1,058.0 | -52.0 | -4.7 | 4,489,200 |
| 21/04 | 1,192.0 | 1,235.0 | 1,059.0 | 1,110.0 | -77.0 | -6.5 | 6,441,400 |
| 21/03 | 1,015.0 | 1,313.0 | 1,000.0 | 1,187.0 | +182.0 | +18.1 | 11,266,200 |
| 21/02 | 918.0 | 1,041.0 | 903.0 | 1,005.0 | -14.0 | -1.4 | 6,080,500 |
| 21/01 | 898.0 | 1,064.0 | 862.0 | 1,019.0 | +136.0 | +15.4 | 5,722,200 |
| 20/12 | 835.0 | 903.0 | 834.0 | 883.0 | +60.0 | +7.3 | 5,695,100 |
| 20/11 | 769.0 | 856.0 | 741.0 | 823.0 | +24.0 | +3.0 | 10,415,600 |
| 20/10 | 869.0 | 948.0 | 783.0 | 799.0 | -65.0 | -7.5 | 10,034,700 |
| 20/09 | 861.0 | 893.0 | 814.0 | 864.0 | -3.0 | -0.4 | 12,715,600 |
| 20/08 | 784.0 | 930.0 | 758.0 | 867.0 | +21.0 | +2.5 | 9,625,400 |
| 20/07 | 890.0 | 940.0 | 838.0 | 846.0 | -53.0 | -5.9 | 7,670,000 |
| 20/06 | 856.0 | 953.0 | 847.0 | 899.0 | +43.0 | +5.0 | 8,418,400 |
| 20/05 | 821.0 | 896.0 | 755.0 | 856.0 | +29.0 | +3.5 | 11,964,000 |
| 20/04 | 789.0 | 879.0 | 710.0 | 827.0 | +53.0 | +6.9 | 13,770,200 |
| 20/03 | 883.0 | 913.0 | 654.0 | 774.0 | -129.0 | -14.3 | 21,222,800 |
| 20/02 | 970.0 | 1,089.0 | 891.0 | 903.0 | -37.0 | -3.9 | 14,941,100 |
| 20/01 | 991.0 | 1,011.0 | 937.0 | 940.0 | -61.0 | -6.1 | 16,035,900 |
| 19/12 | 1,079.0 | 1,098.0 | 965.0 | 1,001.0 | -69.0 | -6.5 | 15,317,400 |
| 19/11 | 983.0 | 1,074.0 | 975.0 | 1,070.0 | +80.0 | +8.1 | 16,869,500 |
| 19/10 | 1,041.0 | 1,159.0 | 953.0 | 990.0 | -39.0 | -3.8 | 11,669,000 |
| 19/09 | 937.0 | 1,085.0 | 934.0 | 1,029.0 | +90.0 | +9.6 | 11,837,700 |
| 19/08 | 944.0 | 967.0 | 861.0 | 939.0 | -50.0 | -5.1 | 17,530,100 |
| 19/07 | 1,150.0 | 1,160.0 | 984.0 | 989.0 | -134.0 | -11.9 | 12,275,400 |
| 19/06 | 1,024.0 | 1,136.0 | 1,009.0 | 1,123.0 | +71.0 | +6.8 | 12,663,500 |
| 19/05 | 1,250.0 | 1,262.0 | 1,008.0 | 1,052.0 | -116.0 | -9.9 | 14,608,300 |
▶︎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