6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,142.1
円
(13:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,162.0 | 1,168.0 | 1,138.5 | 1,142.0 | -12.0 | -1.0 | 403,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,160.0 | 1,179.0 | 1,146.0 | 1,154.0 | +7.5 | +0.7 | 986,600 |
| 12/6 | 1,130.5 | 1,193.5 | 1,128.5 | 1,146.5 | +14.0 | +1.2 | 1,165,000 |
| 11/29 | 1,171.5 | 1,176.5 | 1,117.0 | 1,132.5 | -26.0 | -2.2 | 1,021,700 |
| 11/22 | 1,130.0 | 1,190.0 | 1,123.5 | 1,158.5 | +11.5 | +1.0 | 1,743,700 |
| 11/15 | 1,026.0 | 1,220.0 | 994.0 | 1,147.0 | +120.5 | +11.7 | 2,855,900 |
| 11/8 | 988.0 | 1,058.5 | 976.2 | 1,026.5 | +64.1 | +6.7 | 1,280,000 |
| 11/1 | 942.4 | 987.9 | 930.0 | 962.4 | +25.6 | +2.7 | 1,318,300 |
| 10/25 | 959.0 | 965.5 | 931.0 | 936.8 | -21.0 | -2.2 | 826,400 |
| 10/18 | 971.9 | 971.9 | 950.0 | 957.8 | +5.5 | +0.6 | 544,700 |
| 10/11 | 1,000.0 | 1,003.0 | 952.3 | 952.3 | -25.5 | -2.6 | 782,700 |
| 10/4 | 947.7 | 986.2 | 947.1 | 977.8 | -14.9 | -1.5 | 1,103,000 |
| 9/27 | 950.7 | 996.6 | 942.9 | 992.7 | +49.8 | +5.3 | 1,044,400 |
| 9/20 | 916.0 | 959.7 | 895.7 | 942.9 | +37.7 | +4.2 | 1,390,500 |
| 9/13 | 910.0 | 937.7 | 898.3 | 905.2 | -19.8 | -2.1 | 1,584,100 |
| 9/6 | 990.5 | 998.2 | 904.2 | 925.0 | -55.0 | -5.6 | 1,031,000 |
| 8/30 | 986.7 | 991.7 | 955.0 | 980.0 | -5.0 | -0.5 | 776,300 |
| 8/23 | 994.5 | 1,001.5 | 972.0 | 985.0 | -15.0 | -1.5 | 983,300 |
| 8/16 | 952.0 | 1,008.5 | 931.9 | 1,000.0 | +60.1 | +6.4 | 1,319,700 |
| 8/9 | 893.0 | 970.0 | 844.7 | 939.9 | -54.8 | -5.5 | 1,856,400 |
| 8/2 | 1,146.5 | 1,169.5 | 992.1 | 994.7 | -149.3 | -13.1 | 1,784,600 |
| 7/26 | 1,215.0 | 1,221.0 | 1,130.0 | 1,144.0 | -71.0 | -5.8 | 980,900 |
| 7/19 | 1,185.0 | 1,256.0 | 1,180.5 | 1,215.0 | +35.5 | +3.0 | 1,367,200 |
| 7/12 | 1,173.0 | 1,184.5 | 1,121.0 | 1,179.5 | -1.5 | -0.1 | 1,185,900 |
| 7/5 | 1,140.5 | 1,189.0 | 1,140.5 | 1,181.0 | +48.5 | +4.3 | 1,252,000 |
| 6/28 | 1,114.5 | 1,139.5 | 1,110.0 | 1,132.5 | +22.0 | +2.0 | 970,800 |
| 6/21 | 1,092.5 | 1,132.0 | 1,076.0 | 1,110.5 | +6.5 | +0.6 | 1,408,800 |
| 6/14 | 1,089.0 | 1,113.5 | 1,086.5 | 1,104.0 | +21.0 | +1.9 | 1,190,700 |
| 6/7 | 1,126.5 | 1,136.0 | 1,074.5 | 1,083.0 | -26.5 | -2.4 | 952,400 |
| 5/31 | 1,105.0 | 1,113.5 | 1,058.0 | 1,109.5 | +1.5 | +0.1 | 1,511,100 |
| 5/24 | 1,130.0 | 1,178.5 | 1,097.5 | 1,108.0 | -20.5 | -1.8 | 1,629,900 |
▶︎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
