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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 593.0 | 609.0 | 528.0 | 583.0 | -13.0 | -2.2 | 13,533,000 |
| 12/04 | 596.0 | 614.0 | 530.0 | 596.0 | -1.0 | -0.2 | 14,422,000 |
| 12/03 | 577.0 | 641.0 | 562.0 | 597.0 | +34.0 | +6.0 | 13,443,000 |
| 12/02 | 512.0 | 608.0 | 504.0 | 563.0 | +41.0 | +7.9 | 10,532,000 |
| 12/01 | 494.0 | 536.0 | 469.0 | 522.0 | +36.0 | +7.4 | 5,427,000 |
| 11/12 | 502.0 | 508.0 | 462.0 | 486.0 | -7.0 | -1.4 | 4,909,000 |
| 11/11 | 528.0 | 534.0 | 481.0 | 493.0 | -34.0 | -6.5 | 4,661,000 |
| 11/10 | 531.0 | 539.0 | 476.0 | 527.0 | -16.0 | -3.0 | 6,807,000 |
| 11/09 | 482.0 | 553.0 | 449.0 | 543.0 | +62.0 | +12.9 | 7,066,000 |
| 11/08 | 469.0 | 496.0 | 409.0 | 481.0 | +12.0 | +2.6 | 9,319,000 |
| 11/07 | 494.0 | 494.0 | 437.0 | 469.0 | -17.0 | -3.5 | 7,193,000 |
| 11/06 | 437.0 | 486.0 | 419.0 | 486.0 | +52.0 | +12.0 | 6,136,000 |
| 11/05 | 444.0 | 483.0 | 396.0 | 434.0 | +5.0 | +1.2 | 11,047,000 |
| 11/04 | 531.0 | 531.0 | 424.0 | 429.0 | -102.0 | -19.2 | 9,913,000 |
| 11/03 | 456.0 | 573.0 | 384.0 | 531.0 | +75.0 | +16.5 | 13,659,000 |
| 11/02 | 428.0 | 460.0 | 411.0 | 456.0 | +29.0 | +6.8 | 5,212,000 |
| 11/01 | 444.0 | 487.0 | 409.0 | 427.0 | -10.0 | -2.3 | 4,516,000 |
| 10/12 | 380.0 | 454.0 | 380.0 | 437.0 | +52.0 | +13.5 | 4,455,000 |
| 10/11 | 351.0 | 405.0 | 348.0 | 385.0 | +25.0 | +6.9 | 4,429,000 |
| 10/10 | 417.0 | 425.0 | 352.0 | 360.0 | -56.0 | -13.5 | 3,679,000 |
| 10/09 | 409.0 | 440.0 | 405.0 | 416.0 | +7.0 | +1.7 | 3,223,000 |
| 10/08 | 426.0 | 433.0 | 402.0 | 409.0 | -16.0 | -3.8 | 3,828,000 |
| 10/07 | 445.0 | 463.0 | 423.0 | 425.0 | -14.0 | -3.2 | 8,142,000 |
| 10/06 | 430.0 | 463.0 | 401.0 | 439.0 | +7.0 | +1.6 | 7,502,000 |
| 10/05 | 500.0 | 500.0 | 397.0 | 432.0 | -78.0 | -15.3 | 10,566,000 |
| 10/04 | 506.0 | 523.0 | 468.0 | 510.0 | +4.0 | +0.8 | 6,843,000 |
| 10/03 | 415.0 | 522.0 | 410.0 | 506.0 | +86.0 | +20.5 | 8,359,000 |
| 10/02 | 426.0 | 443.0 | 402.0 | 420.0 | -12.0 | -2.8 | 7,445,000 |
| 10/01 | 386.0 | 469.0 | 385.0 | 432.0 | +46.0 | +11.9 | 9,125,000 |
| 09/12 | 386.0 | 425.0 | 382.0 | 386.0 | 0 | 0.0 | 8,150,000 |
▶︎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
