！決算発表予定日 2024/05/14
6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,253.4
円
(23:14)
株価は20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) | 1,013.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 1,150.0 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,250.0 | 1,275.5 | 1,214.0 | 1,246.5 | +24.5 | +2.0 | 1,144,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,345.0 | 1,349.0 | 1,210.0 | 1,222.0 | -123.5 | -9.2 | 1,161,500 |
| 4/12 | 1,315.0 | 1,367.0 | 1,296.0 | 1,345.5 | +42.5 | +3.3 | 932,500 |
| 4/5 | 1,300.5 | 1,332.5 | 1,274.5 | 1,303.0 | +11.5 | +0.9 | 1,390,000 |
| 3/29 | 1,244.5 | 1,307.5 | 1,238.5 | 1,291.5 | +47.0 | +3.8 | 1,618,100 |
| 3/22 | 1,230.0 | 1,255.5 | 1,199.5 | 1,244.5 | +32.5 | +2.7 | 1,125,900 |
| 3/15 | 1,266.5 | 1,266.5 | 1,182.5 | 1,212.0 | -79.5 | -6.2 | 1,353,400 |
| 3/8 | 1,261.0 | 1,312.5 | 1,241.0 | 1,291.5 | +35.0 | +2.8 | 1,542,900 |
| 3/1 | 1,317.0 | 1,325.0 | 1,244.5 | 1,256.5 | -56.0 | -4.3 | 2,341,200 |
| 2/22 | 1,312.0 | 1,348.0 | 1,290.0 | 1,312.5 | 0 | 0.0 | 1,733,300 |
| 2/16 | 1,198.0 | 1,323.5 | 1,150.0 | 1,312.5 | +128.5 | +10.9 | 2,296,800 |
| 2/9 | 1,205.0 | 1,217.0 | 1,156.0 | 1,184.0 | -6.5 | -0.6 | 1,015,700 |
| 2/2 | 1,167.5 | 1,214.5 | 1,167.5 | 1,190.5 | +15.5 | +1.3 | 1,121,900 |
| 1/26 | 1,184.0 | 1,216.0 | 1,166.5 | 1,175.0 | -9.0 | -0.8 | 1,009,600 |
| 1/19 | 1,176.5 | 1,209.0 | 1,176.5 | 1,184.0 | +3.0 | +0.3 | 1,366,500 |
| 1/12 | 1,183.0 | 1,215.0 | 1,172.5 | 1,181.0 | -4.0 | -0.3 | 1,162,200 |
| 1/5 | 1,180.5 | 1,200.0 | 1,160.0 | 1,185.0 | +6.0 | +0.5 | 447,900 |
| 12/29 | 1,142.5 | 1,184.0 | 1,137.5 | 1,179.0 | +40.5 | +3.6 | 956,300 |
| 12/22 | 1,077.5 | 1,140.5 | 1,067.0 | 1,138.5 | +45.0 | +4.1 | 1,069,300 |
| 12/15 | 1,097.0 | 1,137.5 | 1,068.0 | 1,093.5 | +11.0 | +1.0 | 1,480,800 |
| 12/8 | 1,157.5 | 1,165.5 | 1,075.5 | 1,082.5 | -77.5 | -6.7 | 1,186,100 |
| 12/1 | 1,214.5 | 1,227.0 | 1,143.0 | 1,160.0 | -39.0 | -3.3 | 1,036,500 |
| 11/24 | 1,156.5 | 1,214.0 | 1,154.5 | 1,199.0 | +42.5 | +3.7 | 1,181,800 |
| 11/17 | 1,158.5 | 1,175.0 | 1,127.0 | 1,156.5 | +3.0 | +0.3 | 1,934,900 |
| 11/10 | 1,163.0 | 1,171.0 | 1,117.5 | 1,153.5 | +29.5 | +2.6 | 1,002,500 |
| 11/2 | 1,115.5 | 1,165.0 | 1,088.5 | 1,124.0 | -6.5 | -0.6 | 1,232,600 |
| 10/27 | 1,149.0 | 1,156.0 | 1,098.5 | 1,130.5 | -25.5 | -2.2 | 1,102,000 |
| 10/20 | 1,208.5 | 1,209.0 | 1,137.5 | 1,156.0 | -58.5 | -4.8 | 953,600 |
| 10/13 | 1,221.0 | 1,242.0 | 1,210.5 | 1,214.5 | +8.0 | +0.7 | 1,215,000 |
| 10/6 | 1,265.0 | 1,288.5 | 1,191.0 | 1,206.5 | -64.5 | -5.1 | 1,570,000 |
| 9/29 | 1,285.0 | 1,320.0 | 1,250.0 | 1,271.0 | -11.0 | -0.9 | 1,474,700 |
▶︎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