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 | 1,116.5 | 1,122.0 | -10.5 | -0.9 | 2,626,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,597.0 | 1,851.0 | 1,541.0 | 1,831.0 | +245.0 | +15.5 | 17,569,000 |
| 07/04 | 1,390.0 | 1,604.0 | 1,350.0 | 1,586.0 | +188.0 | +13.5 | 10,815,000 |
| 07/03 | 1,537.0 | 1,548.0 | 1,375.0 | 1,398.0 | -121.0 | -8.0 | 9,728,000 |
| 07/02 | 1,446.0 | 1,566.0 | 1,382.0 | 1,519.0 | +72.0 | +5.0 | 9,875,000 |
| 07/01 | 1,403.0 | 1,454.0 | 1,320.0 | 1,447.0 | +45.0 | +3.2 | 8,105,000 |
| 06/12 | 1,268.0 | 1,425.0 | 1,209.0 | 1,402.0 | +147.0 | +11.7 | 10,220,000 |
| 06/11 | 1,081.0 | 1,260.0 | 1,030.0 | 1,255.0 | +176.0 | +16.3 | 10,540,000 |
| 06/10 | 1,090.0 | 1,148.0 | 1,058.0 | 1,079.0 | -8.0 | -0.7 | 5,759,000 |
| 06/09 | 1,118.0 | 1,205.0 | 1,048.0 | 1,087.0 | -30.0 | -2.7 | 7,786,000 |
| 06/08 | 997.0 | 1,124.0 | 980.0 | 1,117.0 | +180.0 | +19.2 | 10,361,000 |
| 06/07 | 971.0 | 980.0 | 839.0 | 937.0 | -24.0 | -2.5 | 5,693,000 |
| 06/06 | 935.0 | 967.0 | 858.0 | 961.0 | +36.0 | +3.9 | 7,787,000 |
| 06/05 | 1,011.0 | 1,047.0 | 856.0 | 925.0 | -97.0 | -9.5 | 6,686,000 |
| 06/04 | 1,110.0 | 1,158.0 | 1,005.0 | 1,022.0 | -91.0 | -8.2 | 4,163,000 |
| 06/03 | 1,089.0 | 1,130.0 | 951.0 | 1,113.0 | +23.0 | +2.1 | 4,737,000 |
| 06/02 | 1,181.0 | 1,221.0 | 950.0 | 1,090.0 | -86.0 | -7.3 | 5,266,000 |
| 06/01 | 1,055.0 | 1,239.0 | 1,036.0 | 1,176.0 | +111.0 | +10.4 | 4,838,000 |
| 05/12 | 888.0 | 1,158.0 | 884.0 | 1,065.0 | +179.0 | +20.2 | 8,302,000 |
| 05/11 | 846.0 | 895.0 | 820.0 | 886.0 | +38.0 | +4.5 | 4,119,000 |
| 05/10 | 881.0 | 886.0 | 762.0 | 848.0 | -39.0 | -4.4 | 3,979,000 |
| 05/09 | 755.0 | 919.0 | 744.0 | 887.0 | +126.0 | +16.6 | 5,563,000 |
| 05/08 | 614.0 | 793.0 | 607.0 | 761.0 | +146.0 | +23.7 | 11,883,000 |
| 05/07 | 593.0 | 620.0 | 555.0 | 615.0 | +29.0 | +5.0 | 3,017,000 |
| 05/06 | 550.0 | 599.0 | 529.0 | 586.0 | +34.0 | +6.2 | 3,920,000 |
| 05/05 | 576.0 | 595.0 | 524.0 | 552.0 | -23.0 | -4.0 | 2,896,000 |
| 05/04 | 534.0 | 584.0 | 530.0 | 575.0 | +31.0 | +5.7 | 3,826,000 |
| 05/03 | 499.0 | 577.0 | 499.0 | 544.0 | +39.0 | +7.7 | 5,242,000 |
| 05/02 | 483.0 | 522.0 | 472.0 | 505.0 | +22.0 | +4.6 | 5,239,000 |
| 05/01 | 469.0 | 495.0 | 456.0 | 483.0 | +19.0 | +4.1 | 3,205,000 |
| 04/12 | 483.0 | 488.0 | 409.0 | 464.0 | -26.0 | -5.3 | 8,653,000 |
▶︎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
