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) |
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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 437.0 | 459.0 | 377.0 | 386.0 | -50.0 | -11.5 | 8,153,000 |
| 09/10 | 437.0 | 465.0 | 402.0 | 436.0 | -6.0 | -1.4 | 8,047,000 |
| 09/09 | 459.0 | 472.0 | 431.0 | 442.0 | -15.0 | -3.3 | 6,142,000 |
| 09/08 | 451.0 | 476.0 | 433.0 | 457.0 | +3.0 | +0.7 | 6,280,000 |
| 09/07 | 463.0 | 466.0 | 397.0 | 454.0 | -7.0 | -1.5 | 7,554,000 |
| 09/06 | 500.0 | 525.0 | 439.0 | 461.0 | -35.0 | -7.1 | 9,198,000 |
| 09/05 | 431.0 | 503.0 | 428.0 | 496.0 | +66.0 | +15.4 | 7,926,000 |
| 09/04 | 404.0 | 447.0 | 401.0 | 430.0 | +21.0 | +5.1 | 8,330,000 |
| 09/03 | 386.0 | 442.0 | 353.0 | 409.0 | +11.0 | +2.8 | 7,893,000 |
| 09/02 | 378.0 | 414.0 | 342.0 | 398.0 | +20.0 | +5.3 | 7,523,000 |
| 09/01 | 487.0 | 507.0 | 371.0 | 378.0 | -92.0 | -19.6 | 10,463,000 |
| 08/12 | 489.0 | 503.0 | 415.0 | 470.0 | -21.0 | -4.3 | 8,540,000 |
| 08/11 | 426.0 | 508.0 | 404.0 | 491.0 | +65.0 | +15.3 | 12,433,000 |
| 08/10 | 650.0 | 651.0 | 309.0 | 426.0 | -214.0 | -33.4 | 21,447,000 |
| 08/09 | 831.0 | 852.0 | 586.0 | 640.0 | -211.0 | -24.8 | 11,356,000 |
| 08/08 | 958.0 | 960.0 | 790.0 | 851.0 | -116.0 | -12.0 | 12,019,000 |
| 08/07 | 1,142.0 | 1,151.0 | 946.0 | 967.0 | -174.0 | -15.3 | 18,637,000 |
| 08/06 | 1,233.0 | 1,315.0 | 1,099.0 | 1,141.0 | -91.0 | -7.4 | 17,206,000 |
| 08/05 | 1,090.0 | 1,236.0 | 981.0 | 1,232.0 | +156.0 | +14.5 | 20,699,000 |
| 08/04 | 1,010.0 | 1,089.0 | 936.0 | 1,076.0 | +76.0 | +7.6 | 11,968,000 |
| 08/03 | 966.0 | 1,110.0 | 939.0 | 1,000.0 | -56.0 | -5.3 | 16,613,000 |
| 08/02 | 1,009.0 | 1,157.0 | 896.0 | 1,056.0 | +57.0 | +5.7 | 16,073,000 |
| 08/01 | 1,112.0 | 1,123.0 | 818.0 | 999.0 | -142.0 | -12.5 | 19,598,000 |
| 07/12 | 1,301.0 | 1,358.0 | 1,111.0 | 1,141.0 | -140.0 | -10.9 | 12,512,000 |
| 07/11 | 1,456.0 | 1,479.0 | 1,101.0 | 1,281.0 | -157.0 | -10.9 | 18,584,000 |
| 07/10 | 1,526.0 | 1,636.0 | 1,387.0 | 1,438.0 | -105.0 | -6.8 | 13,920,000 |
| 07/09 | 1,526.0 | 1,582.0 | 1,252.0 | 1,543.0 | +58.0 | +3.9 | 15,058,000 |
| 07/08 | 1,723.0 | 1,724.0 | 1,326.0 | 1,485.0 | -238.0 | -13.8 | 28,075,000 |
| 07/07 | 1,859.0 | 2,020.0 | 1,704.0 | 1,723.0 | -116.0 | -6.3 | 16,692,000 |
| 07/06 | 1,847.0 | 1,919.0 | 1,687.0 | 1,839.0 | +8.0 | +0.4 | 11,847,000 |
▶︎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
