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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 841.0 | 877.0 | 823.0 | 870.0 | +25.0 | +3.0 | 1,918,700 |
| 11/27 | 849.0 | 856.0 | 824.0 | 845.0 | +10.0 | +1.2 | 1,267,600 |
| 11/20 | 843.0 | 845.0 | 814.0 | 835.0 | +7.0 | +0.9 | 1,808,200 |
| 11/13 | 772.0 | 854.0 | 757.0 | 828.0 | +71.0 | +9.4 | 3,353,700 |
| 11/6 | 769.0 | 794.0 | 741.0 | 757.0 | -42.0 | -5.3 | 3,494,100 |
| 10/30 | 845.0 | 851.0 | 783.0 | 799.0 | -51.0 | -6.0 | 3,461,800 |
| 10/23 | 888.0 | 898.0 | 836.0 | 850.0 | -30.0 | -3.4 | 2,145,100 |
| 10/16 | 916.0 | 918.0 | 874.0 | 880.0 | -40.0 | -4.4 | 1,261,200 |
| 10/9 | 883.0 | 948.0 | 883.0 | 920.0 | +60.0 | +7.0 | 2,720,600 |
| 10/2 | 866.0 | 893.0 | 856.0 | 860.0 | +7.0 | +0.8 | 2,108,500 |
| 9/25 | 837.0 | 860.0 | 828.0 | 853.0 | 0 | 0.0 | 1,666,500 |
| 9/18 | 865.0 | 870.0 | 842.0 | 853.0 | -3.0 | -0.4 | 4,316,300 |
| 9/11 | 836.0 | 857.0 | 822.0 | 856.0 | +27.0 | +3.3 | 3,051,800 |
| 9/4 | 867.0 | 882.0 | 814.0 | 829.0 | -35.0 | -4.1 | 2,530,500 |
| 8/28 | 895.0 | 895.0 | 852.0 | 864.0 | -31.0 | -3.5 | 2,513,700 |
| 8/21 | 890.0 | 903.0 | 867.0 | 895.0 | +3.0 | +0.3 | 1,370,600 |
| 8/14 | 865.0 | 930.0 | 863.0 | 892.0 | +52.0 | +6.2 | 2,150,200 |
| 8/7 | 784.0 | 859.0 | 758.0 | 840.0 | -6.0 | -0.7 | 3,078,900 |
| 7/31 | 903.0 | 923.0 | 838.0 | 846.0 | -66.0 | -7.2 | 1,843,400 |
| 7/22 | 927.0 | 940.0 | 911.0 | 912.0 | -7.0 | -0.8 | 913,400 |
| 7/17 | 873.0 | 935.0 | 873.0 | 919.0 | +65.0 | +7.6 | 1,986,900 |
| 7/10 | 890.0 | 916.0 | 849.0 | 854.0 | -30.0 | -3.4 | 1,933,000 |
| 7/3 | 890.0 | 920.0 | 873.0 | 884.0 | -16.0 | -1.8 | 1,540,700 |
| 6/26 | 906.0 | 914.0 | 887.0 | 900.0 | +8.0 | +0.9 | 1,454,400 |
| 6/19 | 880.0 | 911.0 | 854.0 | 892.0 | -1.0 | -0.1 | 2,239,700 |
| 6/12 | 933.0 | 953.0 | 878.0 | 893.0 | -16.0 | -1.8 | 2,507,300 |
| 6/5 | 856.0 | 910.0 | 847.0 | 909.0 | +53.0 | +6.2 | 1,669,600 |
| 5/29 | 831.0 | 896.0 | 830.0 | 856.0 | +23.0 | +2.8 | 2,285,300 |
| 5/22 | 794.0 | 871.0 | 785.0 | 833.0 | +48.0 | +6.1 | 3,094,600 |
| 5/15 | 810.0 | 834.0 | 757.0 | 785.0 | -16.0 | -2.0 | 3,877,300 |
▶︎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
