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) |
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 | 1,141.5 | +9.0 | +0.8 | 2,719,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,080.0 | 1,207.0 | 1,075.0 | 1,168.0 | +117.0 | +11.1 | 11,348,200 |
| 19/03 | 1,168.0 | 1,211.0 | 999.0 | 1,051.0 | -110.0 | -9.5 | 11,378,000 |
| 19/02 | 1,235.0 | 1,252.0 | 1,082.0 | 1,161.0 | -74.0 | -6.0 | 13,469,200 |
| 19/01 | 984.0 | 1,290.0 | 957.0 | 1,235.0 | +236.0 | +23.6 | 12,710,200 |
| 18/12 | 1,382.0 | 1,398.0 | 907.0 | 999.0 | -362.0 | -26.6 | 14,298,200 |
| 18/11 | 1,218.0 | 1,372.0 | 1,167.0 | 1,361.0 | +143.0 | +11.7 | 17,168,800 |
| 18/10 | 1,331.0 | 1,385.0 | 1,015.0 | 1,218.0 | -103.0 | -7.8 | 17,203,000 |
| 18/09 | 1,201.0 | 1,350.0 | 1,119.0 | 1,321.0 | +100.0 | +8.2 | 11,337,600 |
| 18/08 | 1,261.0 | 1,353.0 | 1,165.0 | 1,221.0 | -219.0 | -15.2 | 16,435,100 |
| 18/07 | 1,363.0 | 1,497.0 | 1,272.0 | 1,440.0 | +79.0 | +5.8 | 13,268,400 |
| 18/06 | 1,470.0 | 1,554.0 | 1,335.0 | 1,361.0 | -138.0 | -9.2 | 11,432,300 |
| 18/05 | 1,490.0 | 1,660.0 | 1,466.0 | 1,499.0 | -191.0 | -11.3 | 17,376,900 |
| 18/04 | 1,590.0 | 1,735.0 | 1,534.0 | 1,690.0 | +95.0 | +6.0 | 12,223,300 |
| 18/03 | 1,678.0 | 1,682.0 | 1,481.0 | 1,595.0 | -97.0 | -5.7 | 14,303,500 |
| 18/02 | 1,744.0 | 1,925.0 | 1,616.0 | 1,692.0 | -212.0 | -11.1 | 17,559,300 |
| 18/01 | 1,901.0 | 2,147.0 | 1,835.0 | 1,904.0 | +33.0 | +1.8 | 23,618,500 |
| 17/12 | 1,735.0 | 1,912.0 | 1,699.0 | 1,871.0 | +165.0 | +9.7 | 16,002,200 |
| 17/11 | 1,675.0 | 1,866.0 | 1,659.0 | 1,706.0 | -9.0 | -0.5 | 25,989,700 |
| 17/10 | 1,326.0 | 1,723.0 | 1,282.0 | 1,715.0 | +400.0 | +30.4 | 27,027,700 |
| 17/09 | 1,284.0 | 1,356.0 | 1,205.0 | 1,315.0 | +31.0 | +2.4 | 11,280,300 |
| 17/08 | 1,299.0 | 1,386.0 | 1,195.0 | 1,284.0 | -87.0 | -6.4 | 20,998,400 |
| 17/07 | 1,355.0 | 1,411.0 | 1,328.0 | 1,371.0 | +22.0 | +1.6 | 13,234,400 |
| 17/06 | 1,365.0 | 1,437.0 | 1,231.0 | 1,349.0 | -9.0 | -0.7 | 21,045,900 |
▶︎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
