！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,240.0 | 1,253.5 | 1,228.0 | 1,244.0 | +21.5 | +1.8 | 439,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 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 |
| 9/22 | 1,310.5 | 1,332.0 | 1,266.5 | 1,282.0 | -22.5 | -1.7 | 1,167,500 |
| 9/15 | 1,320.5 | 1,333.5 | 1,275.5 | 1,304.5 | -12.0 | -0.9 | 1,975,100 |
| 9/8 | 1,200.0 | 1,355.0 | 1,197.0 | 1,316.5 | +119.0 | +9.9 | 3,086,900 |
| 9/1 | 1,130.0 | 1,198.5 | 1,129.0 | 1,197.5 | +87.0 | +7.8 | 1,140,100 |
| 8/25 | 1,113.5 | 1,141.0 | 1,100.0 | 1,110.5 | +8.5 | +0.8 | 827,700 |
| 8/18 | 1,170.0 | 1,197.0 | 1,080.0 | 1,102.0 | -9.5 | -0.9 | 1,710,300 |
| 8/10 | 1,053.5 | 1,111.5 | 1,045.0 | 1,111.5 | +45.5 | +4.3 | 799,300 |
| 8/4 | 1,122.5 | 1,131.5 | 1,060.0 | 1,066.0 | -23.5 | -2.2 | 1,056,900 |
| 7/28 | 1,114.5 | 1,132.5 | 1,088.5 | 1,089.5 | -13.5 | -1.2 | 2,102,300 |
| 7/21 | 1,118.5 | 1,136.5 | 1,100.5 | 1,103.0 | -6.0 | -0.5 | 827,700 |
| 7/14 | 1,107.5 | 1,137.5 | 1,090.5 | 1,109.0 | +4.0 | +0.4 | 1,435,600 |
| 7/7 | 1,155.5 | 1,172.0 | 1,093.5 | 1,105.0 | -39.5 | -3.5 | 1,181,900 |
| 6/30 | 1,119.5 | 1,161.5 | 1,102.5 | 1,144.5 | +18.5 | +1.6 | 974,000 |
| 6/23 | 1,134.0 | 1,155.0 | 1,111.0 | 1,126.0 | -3.5 | -0.3 | 963,800 |
| 6/16 | 1,105.0 | 1,143.5 | 1,095.0 | 1,129.5 | +31.0 | +2.8 | 1,373,700 |
| 6/9 | 1,078.0 | 1,106.5 | 1,059.5 | 1,098.5 | +50.5 | +4.8 | 1,389,700 |
| 6/2 | 1,062.0 | 1,071.0 | 1,013.0 | 1,048.0 | +1.0 | +0.1 | 962,900 |
| 5/26 | 1,083.0 | 1,105.0 | 1,046.0 | 1,047.0 | -41.0 | -3.8 | 1,027,800 |
| 5/19 | 1,050.0 | 1,089.0 | 1,041.0 | 1,088.0 | +50.0 | +4.8 | 1,356,200 |
| 5/12 | 1,063.0 | 1,067.0 | 1,027.0 | 1,038.0 | -31.0 | -2.9 | 1,164,900 |
| 5/2 | 1,066.0 | 1,078.0 | 1,062.0 | 1,069.0 | +11.0 | +1.0 | 423,900 |
| 4/28 | 1,050.0 | 1,063.0 | 1,014.0 | 1,058.0 | +5.0 | +0.5 | 1,393,100 |
| 4/21 | 1,041.0 | 1,058.0 | 1,029.0 | 1,053.0 | +11.0 | +1.1 | 938,700 |
| 4/14 | 1,014.0 | 1,054.0 | 1,005.0 | 1,042.0 | +43.0 | +4.3 | 1,305,400 |
| 4/7 | 1,045.0 | 1,070.0 | 981.0 | 999.0 | -44.0 | -4.2 | 1,436,600 |
| 3/31 | 995.0 | 1,052.0 | 986.0 | 1,043.0 | +57.0 | +5.8 | 1,238,700 |
| 3/24 | 970.0 | 993.0 | 960.0 | 986.0 | +1.0 | +0.1 | 862,900 |
| 3/17 | 1,049.0 | 1,049.0 | 951.0 | 985.0 | -80.0 | -7.5 | 1,544,700 |
▶︎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