6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,123.9
円
(11:29)
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 | 1,123.5 | -9.0 | -0.8 | 2,651,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 505.0 | 520.0 | 482.0 | 490.0 | -26.0 | -5.0 | 2,680,000 |
| 04/10 | 493.0 | 537.0 | 493.0 | 516.0 | +13.0 | +2.6 | 5,252,000 |
| 04/09 | 492.0 | 519.0 | 479.0 | 503.0 | +16.0 | +3.3 | 4,229,000 |
| 04/08 | 431.0 | 487.0 | 423.0 | 487.0 | +53.0 | +12.2 | 4,292,000 |
| 04/07 | 428.0 | 453.0 | 411.0 | 434.0 | +12.0 | +2.8 | 2,537,000 |
| 04/06 | 400.0 | 427.0 | 400.0 | 422.0 | +21.0 | +5.2 | 2,161,000 |
| 04/05 | 455.0 | 455.0 | 363.0 | 401.0 | -59.0 | -12.8 | 3,223,000 |
| 04/04 | 460.0 | 475.0 | 440.0 | 460.0 | 0 | 0.0 | 3,595,000 |
| 04/03 | 407.0 | 478.0 | 393.0 | 460.0 | +60.0 | +15.0 | 5,619,000 |
| 04/02 | 356.0 | 413.0 | 352.0 | 400.0 | +46.0 | +13.0 | 3,957,000 |
| 04/01 | 367.0 | 395.0 | 350.0 | 354.0 | -5.0 | -1.4 | 2,741,000 |
| 03/12 | 337.0 | 363.0 | 331.0 | 359.0 | +22.0 | +6.5 | 2,222,000 |
| 03/11 | 386.0 | 395.0 | 311.0 | 337.0 | -41.0 | -10.9 | 2,599,000 |
| 03/10 | 361.0 | 397.0 | 340.0 | 378.0 | +15.0 | +4.1 | 4,188,000 |
| 03/09 | 440.0 | 440.0 | 320.0 | 363.0 | -72.0 | -16.6 | 6,150,000 |
| 03/08 | 366.0 | 455.0 | 356.0 | 435.0 | +65.0 | +17.6 | 11,817,000 |
| 03/07 | 259.0 | 392.0 | 237.0 | 370.0 | +116.0 | +45.7 | 12,155,000 |
| 03/06 | 215.0 | 255.0 | 211.0 | 254.0 | +40.0 | +18.7 | 4,037,000 |
| 03/05 | 207.0 | 223.0 | 201.0 | 214.0 | +9.0 | +4.4 | 2,292,000 |
| 03/04 | 179.0 | 224.0 | 179.0 | 205.0 | +23.0 | +12.6 | 3,041,000 |
| 03/03 | 183.0 | 200.0 | 180.0 | 182.0 | -1.0 | -0.6 | 1,686,000 |
| 03/02 | 174.0 | 192.0 | 173.0 | 183.0 | +10.0 | +5.8 | 1,018,000 |
| 03/01 | 176.0 | 190.0 | 173.0 | 173.0 | -1.0 | -0.6 | 1,184,000 |
| 02/12 | 188.0 | 195.0 | 162.0 | 174.0 | -13.0 | -7.0 | 2,165,000 |
| 02/11 | 178.0 | 190.0 | 174.0 | 187.0 | +10.0 | +5.7 | 2,346,000 |
| 02/10 | 182.0 | 185.0 | 163.0 | 177.0 | -5.0 | -2.8 | 1,318,000 |
| 02/09 | 176.0 | 188.0 | 162.0 | 182.0 | +6.0 | +3.4 | 1,479,000 |
| 02/08 | 179.0 | 182.0 | 169.0 | 176.0 | 0 | 0.0 | 977,000 |
| 02/07 | 188.0 | 188.0 | 164.0 | 176.0 | +2.0 | +1.2 | 1,362,000 |
| 02/06 | 187.0 | 189.0 | 163.0 | 174.0 | -9.0 | -4.9 | 1,237,000 |
▶︎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
