6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,128.3
円
(15:10)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,162.0 | 1,168.0 | 1,116.5 | 1,129.0 | -25.0 | -2.2 | 541,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 993.0 | 1,029.0 | 977.0 | 1,023.0 | +31.0 | +3.1 | 1,849,500 |
| 10/4 | 1,027.0 | 1,061.0 | 983.0 | 992.0 | -52.0 | -5.0 | 2,691,500 |
| 9/27 | 1,046.0 | 1,085.0 | 1,032.0 | 1,044.0 | -12.0 | -1.1 | 2,323,900 |
| 9/20 | 1,062.0 | 1,083.0 | 1,046.0 | 1,056.0 | -7.0 | -0.7 | 2,656,800 |
| 9/13 | 979.0 | 1,067.0 | 978.0 | 1,063.0 | +85.0 | +8.7 | 3,574,100 |
| 9/6 | 937.0 | 990.0 | 934.0 | 978.0 | +39.0 | +4.2 | 2,578,400 |
| 8/30 | 892.0 | 945.0 | 888.0 | 939.0 | +17.0 | +1.8 | 4,032,600 |
| 8/23 | 900.0 | 932.0 | 898.0 | 922.0 | +30.0 | +3.4 | 2,828,700 |
| 8/16 | 871.0 | 900.0 | 862.0 | 892.0 | +8.0 | +0.9 | 2,818,200 |
| 8/9 | 913.0 | 928.0 | 861.0 | 884.0 | -44.0 | -4.7 | 5,210,000 |
| 8/2 | 1,012.0 | 1,016.0 | 912.0 | 928.0 | -88.0 | -8.7 | 4,731,500 |
| 7/26 | 1,032.0 | 1,042.0 | 1,001.0 | 1,016.0 | -5.0 | -0.5 | 3,184,000 |
| 7/19 | 1,058.0 | 1,063.0 | 1,003.0 | 1,021.0 | -44.0 | -4.1 | 2,690,500 |
| 7/12 | 1,137.0 | 1,145.0 | 1,062.0 | 1,065.0 | -85.0 | -7.4 | 2,142,000 |
| 7/5 | 1,150.0 | 1,160.0 | 1,122.0 | 1,150.0 | +27.0 | +2.4 | 2,168,000 |
| 6/28 | 1,085.0 | 1,136.0 | 1,075.0 | 1,123.0 | +44.0 | +4.1 | 2,912,700 |
| 6/21 | 1,078.0 | 1,108.0 | 1,032.0 | 1,079.0 | -11.0 | -1.0 | 3,373,200 |
| 6/14 | 1,070.0 | 1,101.0 | 1,045.0 | 1,090.0 | +26.0 | +2.4 | 2,855,100 |
| 6/7 | 1,024.0 | 1,101.0 | 1,009.0 | 1,064.0 | +12.0 | +1.1 | 3,522,500 |
| 5/31 | 1,054.0 | 1,066.0 | 1,008.0 | 1,052.0 | +4.0 | +0.4 | 2,427,400 |
| 5/24 | 1,086.0 | 1,099.0 | 1,021.0 | 1,048.0 | -40.0 | -3.7 | 2,631,000 |
| 5/17 | 1,147.0 | 1,154.0 | 1,052.0 | 1,088.0 | -66.0 | -5.7 | 3,894,900 |
| 5/10 | 1,250.0 | 1,262.0 | 1,118.0 | 1,154.0 | -14.0 | -1.2 | 5,655,000 |
| 4/26 | 1,171.0 | 1,207.0 | 1,134.0 | 1,168.0 | -12.0 | -1.0 | 2,948,800 |
| 4/19 | 1,174.0 | 1,202.0 | 1,150.0 | 1,180.0 | +36.0 | +3.2 | 2,592,900 |
| 4/12 | 1,192.0 | 1,195.0 | 1,135.0 | 1,144.0 | -36.0 | -3.1 | 2,704,200 |
| 4/5 | 1,080.0 | 1,184.0 | 1,075.0 | 1,180.0 | +129.0 | +12.3 | 3,102,300 |
| 3/29 | 1,011.0 | 1,071.0 | 999.0 | 1,051.0 | +12.0 | +1.2 | 3,683,700 |
| 3/22 | 1,045.0 | 1,048.0 | 1,025.0 | 1,039.0 | ー | ー | 1,979,700 |
▶︎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
