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 | 1,141.5 | -12.5 | -1.1 | 567,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,072.0 | 1,097.0 | 1,060.0 | 1,065.0 | -5.0 | -0.5 | 1,354,600 |
| 3/3 | 1,009.0 | 1,081.0 | 1,008.0 | 1,070.0 | +67.0 | +6.7 | 1,792,900 |
| 2/24 | 1,006.0 | 1,026.0 | 993.0 | 1,003.0 | -2.0 | -0.2 | 1,099,700 |
| 2/17 | 953.0 | 1,006.0 | 952.0 | 1,005.0 | +48.0 | +5.0 | 1,378,700 |
| 2/10 | 943.0 | 964.0 | 936.0 | 957.0 | +28.0 | +3.0 | 722,200 |
| 2/3 | 958.0 | 968.0 | 926.0 | 929.0 | -28.0 | -2.9 | 908,100 |
| 1/27 | 933.0 | 957.0 | 921.0 | 957.0 | +36.0 | +3.9 | 669,900 |
| 1/20 | 900.0 | 930.0 | 897.0 | 921.0 | +17.0 | +1.9 | 814,800 |
| 1/13 | 917.0 | 917.0 | 899.0 | 904.0 | -7.0 | -0.8 | 564,900 |
| 1/6 | 909.0 | 917.0 | 888.0 | 911.0 | -6.0 | -0.7 | 809,700 |
| 12/30 | 921.0 | 942.0 | 904.0 | 917.0 | +3.0 | +0.3 | 1,149,700 |
| 12/23 | 944.0 | 963.0 | 897.0 | 914.0 | -38.0 | -4.0 | 1,347,100 |
| 12/16 | 959.0 | 990.0 | 949.0 | 952.0 | -11.0 | -1.1 | 1,273,200 |
| 12/9 | 947.0 | 969.0 | 938.0 | 963.0 | +24.0 | +2.6 | 1,190,300 |
| 12/2 | 962.0 | 995.0 | 939.0 | 939.0 | -26.0 | -2.7 | 2,089,900 |
| 11/25 | 924.0 | 965.0 | 918.0 | 965.0 | +44.0 | +4.8 | 930,800 |
| 11/18 | 928.0 | 946.0 | 889.0 | 921.0 | -7.0 | -0.8 | 1,754,100 |
| 11/11 | 938.0 | 949.0 | 910.0 | 928.0 | +9.0 | +1.0 | 1,048,100 |
| 11/4 | 918.0 | 940.0 | 906.0 | 919.0 | +13.0 | +1.4 | 989,700 |
| 10/28 | 914.0 | 921.0 | 900.0 | 906.0 | +4.0 | +0.4 | 990,900 |
| 10/21 | 872.0 | 912.0 | 871.0 | 902.0 | +20.0 | +2.3 | 693,900 |
| 10/14 | 881.0 | 888.0 | 849.0 | 882.0 | -14.0 | -1.6 | 868,200 |
| 10/7 | 843.0 | 917.0 | 843.0 | 896.0 | +54.0 | +6.4 | 1,304,000 |
| 9/30 | 880.0 | 880.0 | 831.0 | 842.0 | -53.0 | -5.9 | 1,668,700 |
| 9/22 | 905.0 | 913.0 | 882.0 | 895.0 | -3.0 | -0.3 | 812,100 |
| 9/16 | 925.0 | 934.0 | 891.0 | 898.0 | -18.0 | -2.0 | 1,422,300 |
| 9/9 | 932.0 | 941.0 | 903.0 | 916.0 | -18.0 | -1.9 | 1,895,400 |
| 9/2 | 980.0 | 992.0 | 920.0 | 934.0 | -46.0 | -4.7 | 1,655,100 |
▶︎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
