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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 974.0 | 995.0 | 972.0 | 980.0 | -2.0 | -0.2 | 886,000 |
| 8/19 | 998.0 | 1,003.0 | 961.0 | 982.0 | -20.0 | -2.0 | 941,800 |
| 8/12 | 965.0 | 1,029.0 | 952.0 | 1,002.0 | +39.0 | +4.1 | 1,075,000 |
| 8/5 | 980.0 | 988.0 | 929.0 | 963.0 | +1.0 | +0.1 | 715,600 |
| 7/29 | 974.0 | 989.0 | 957.0 | 962.0 | -21.0 | -2.1 | 690,100 |
| 7/22 | 940.0 | 997.0 | 931.0 | 983.0 | +53.0 | +5.7 | 934,500 |
| 7/15 | 946.0 | 965.0 | 914.0 | 930.0 | -7.0 | -0.8 | 1,063,000 |
| 7/8 | 905.0 | 961.0 | 877.0 | 937.0 | +37.0 | +4.1 | 1,461,900 |
| 7/1 | 895.0 | 924.0 | 877.0 | 900.0 | +28.0 | +3.2 | 1,713,100 |
| 6/24 | 948.0 | 953.0 | 858.0 | 872.0 | -66.0 | -7.0 | 1,439,900 |
| 6/17 | 944.0 | 971.0 | 930.0 | 938.0 | -29.0 | -3.0 | 1,200,200 |
| 6/10 | 960.0 | 1,000.0 | 949.0 | 967.0 | +4.0 | +0.4 | 948,000 |
| 6/3 | 948.0 | 986.0 | 941.0 | 963.0 | +30.0 | +3.2 | 1,339,400 |
| 5/27 | 940.0 | 943.0 | 921.0 | 933.0 | -3.0 | -0.3 | 659,900 |
| 5/20 | 932.0 | 940.0 | 908.0 | 936.0 | +16.0 | +1.7 | 702,800 |
| 5/13 | 930.0 | 930.0 | 893.0 | 920.0 | -28.0 | -3.0 | 1,388,900 |
| 5/6 | 921.0 | 956.0 | 894.0 | 948.0 | +24.0 | +2.6 | 944,800 |
| 4/28 | 901.0 | 931.0 | 893.0 | 924.0 | +9.0 | +1.0 | 1,149,300 |
| 4/22 | 912.0 | 947.0 | 901.0 | 915.0 | -19.0 | -2.0 | 1,329,300 |
| 4/15 | 959.0 | 971.0 | 920.0 | 934.0 | -26.0 | -2.7 | 607,500 |
| 4/8 | 1,015.0 | 1,039.0 | 941.0 | 960.0 | -57.0 | -5.6 | 733,500 |
| 4/1 | 1,054.0 | 1,060.0 | 1,007.0 | 1,017.0 | -23.0 | -2.2 | 1,175,800 |
| 3/25 | 1,028.0 | 1,050.0 | 1,012.0 | 1,040.0 | +33.0 | +3.3 | 760,400 |
| 3/18 | 930.0 | 1,012.0 | 930.0 | 1,007.0 | +82.0 | +8.9 | 1,472,900 |
| 3/11 | 962.0 | 966.0 | 890.0 | 925.0 | -52.0 | -5.3 | 1,913,100 |
| 3/4 | 976.0 | 1,004.0 | 960.0 | 977.0 | +7.0 | +0.7 | 1,179,900 |
| 2/25 | 978.0 | 993.0 | 955.0 | 970.0 | -33.0 | -3.3 | 804,300 |
| 2/18 | 1,006.0 | 1,035.0 | 973.0 | 1,003.0 | -15.0 | -1.5 | 944,200 |
| 2/10 | 950.0 | 1,034.0 | 949.0 | 1,018.0 | +63.0 | +6.6 | 1,401,900 |
| 2/4 | 1,083.0 | 1,083.0 | 944.0 | 955.0 | -133.0 | -12.2 | 2,696,700 |
▶︎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
