6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,123.9
円
(11:29)
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 | 1,123.5 | -30.5 | -2.6 | 499,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 805.0 | 807.0 | 755.0 | 801.0 | -12.0 | -1.5 | 1,783,600 |
| 5/1 | 813.0 | 879.0 | 793.0 | 813.0 | +12.0 | +1.5 | 3,919,500 |
| 4/24 | 777.0 | 817.0 | 752.0 | 801.0 | +28.0 | +3.6 | 3,137,600 |
| 4/17 | 751.0 | 787.0 | 734.0 | 773.0 | +13.0 | +1.7 | 2,540,400 |
| 4/10 | 720.0 | 774.0 | 710.0 | 760.0 | +30.0 | +4.1 | 3,173,000 |
| 4/3 | 780.0 | 809.0 | 719.0 | 730.0 | -81.0 | -10.0 | 3,186,400 |
| 3/27 | 752.0 | 820.0 | 693.0 | 811.0 | +71.0 | +9.6 | 4,770,100 |
| 3/19 | 696.0 | 759.0 | 655.0 | 740.0 | +53.0 | +7.7 | 5,140,800 |
| 3/13 | 783.0 | 797.0 | 654.0 | 687.0 | -136.0 | -16.5 | 5,456,100 |
| 3/6 | 883.0 | 913.0 | 814.0 | 823.0 | -80.0 | -8.9 | 4,592,300 |
| 2/28 | 988.0 | 1,005.0 | 891.0 | 903.0 | -115.0 | -11.3 | 2,989,200 |
| 2/21 | 1,060.0 | 1,076.0 | 1,004.0 | 1,018.0 | -57.0 | -5.3 | 2,589,800 |
| 2/14 | 1,055.0 | 1,089.0 | 1,050.0 | 1,075.0 | +7.0 | +0.7 | 2,493,700 |
| 2/7 | 970.0 | 1,080.0 | 969.0 | 1,068.0 | +128.0 | +13.6 | 6,868,400 |
| 1/31 | 976.0 | 977.0 | 937.0 | 940.0 | -44.0 | -4.5 | 3,549,600 |
| 1/24 | 990.0 | 1,004.0 | 982.0 | 984.0 | -6.0 | -0.6 | 3,548,600 |
| 1/17 | 989.0 | 993.0 | 967.0 | 990.0 | +1.0 | +0.1 | 3,659,400 |
| 1/10 | 991.0 | 1,011.0 | 968.0 | 989.0 | -12.0 | -1.2 | 5,278,300 |
| 12/30 | 1,001.0 | 1,007.0 | 993.0 | 1,001.0 | -1.0 | -0.1 | 579,100 |
| 12/27 | 991.0 | 1,002.0 | 965.0 | 1,002.0 | +8.0 | +0.8 | 2,869,600 |
| 12/20 | 1,074.0 | 1,076.0 | 980.0 | 994.0 | -84.0 | -7.8 | 4,297,100 |
| 12/13 | 1,072.0 | 1,094.0 | 1,037.0 | 1,078.0 | +21.0 | +2.0 | 3,639,400 |
| 12/6 | 1,079.0 | 1,098.0 | 1,037.0 | 1,057.0 | -13.0 | -1.2 | 3,932,200 |
| 11/29 | 1,038.0 | 1,074.0 | 1,032.0 | 1,070.0 | +42.0 | +4.1 | 3,476,600 |
| 11/22 | 1,056.0 | 1,065.0 | 992.0 | 1,028.0 | -30.0 | -2.8 | 3,771,200 |
| 11/15 | 1,050.0 | 1,063.0 | 1,035.0 | 1,058.0 | +10.0 | +1.0 | 4,103,100 |
| 11/8 | 1,010.0 | 1,053.0 | 1,006.0 | 1,048.0 | +58.0 | +5.9 | 4,138,000 |
| 11/1 | 1,129.0 | 1,159.0 | 953.0 | 990.0 | -123.0 | -11.1 | 5,629,400 |
| 10/25 | 1,073.0 | 1,119.0 | 1,062.0 | 1,113.0 | +48.0 | +4.5 | 1,725,400 |
| 10/18 | 1,053.0 | 1,094.0 | 1,051.0 | 1,065.0 | +42.0 | +4.1 | 1,858,300 |
▶︎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
