6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
1,141.6
円
(13:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,180.5 | 1,367.0 | 844.7 | 1,141.5 | -37.5 | -3.2 | 64,218,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 909.0 | 1,355.0 | 888.0 | 1,179.0 | +262.0 | +28.6 | 63,179,900 |
| 2022 | 1,110.0 | 1,183.0 | 831.0 | 917.0 | -191.0 | -17.2 | 61,116,300 |
| 2021 | 898.0 | 1,313.0 | 862.0 | 1,108.0 | +225.0 | +25.5 | 79,582,900 |
| 2020 | 991.0 | 1,089.0 | 654.0 | 883.0 | -118.0 | -11.8 | 142,508,800 |
| 2019 | 984.0 | 1,290.0 | 861.0 | 1,001.0 | +2.0 | +0.2 | 161,676,500 |
| 2018 | 1,901.0 | 2,147.0 | 907.0 | 999.0 | -872.0 | -46.6 | 186,224,900 |
| 2017 | 1,482.0 | 1,912.0 | 1,195.0 | 1,871.0 | +399.0 | +27.1 | 228,445,600 |
| 2016 | 1,450.0 | 1,617.0 | 785.0 | 1,472.0 | -4.0 | -0.3 | 242,248,700 |
| 2015 | 1,507.0 | 2,075.0 | 1,277.0 | 1,476.0 | -26.0 | -1.7 | 231,000,000 |
| 2014 | 1,410.0 | 2,030.0 | 1,200.0 | 1,502.0 | +92.0 | +6.5 | 213,986,000 |
| 2013 | 736.0 | 1,594.0 | 707.0 | 1,410.0 | +689.0 | +95.6 | 195,861,000 |
| 2012 | 494.0 | 734.0 | 469.0 | 721.0 | +235.0 | +48.4 | 104,044,000 |
| 2011 | 444.0 | 573.0 | 384.0 | 486.0 | +49.0 | +11.2 | 90,438,000 |
| 2010 | 386.0 | 523.0 | 348.0 | 437.0 | +51.0 | +13.2 | 77,596,000 |
| 2009 | 487.0 | 525.0 | 342.0 | 386.0 | -84.0 | -17.9 | 95,659,000 |
| 2008 | 1,112.0 | 1,315.0 | 309.0 | 470.0 | -671.0 | -58.8 | 186,589,000 |
| 2007 | 1,403.0 | 2,020.0 | 1,101.0 | 1,141.0 | -261.0 | -18.6 | 172,780,000 |
| 2006 | 1,055.0 | 1,425.0 | 839.0 | 1,402.0 | +337.0 | +31.6 | 83,836,000 |
| 2005 | 469.0 | 1,158.0 | 456.0 | 1,065.0 | +601.0 | +129.5 | 61,191,000 |
| 2004 | 367.0 | 537.0 | 350.0 | 464.0 | +105.0 | +29.3 | 48,939,000 |
| 2003 | 176.0 | 455.0 | 173.0 | 359.0 | +185.0 | +106.3 | 52,389,000 |
| 2002 | 199.0 | 205.0 | 162.0 | 174.0 | -26.0 | -13.0 | 16,623,000 |
| 2001 | 168.0 | 235.0 | 151.0 | 200.0 | +33.0 | +19.8 | 19,559,000 |
| 2000 | 200.0 | 238.0 | 160.0 | 167.0 | -33.0 | -16.5 | 26,896,000 |
| 1999 | 327.0 | 442.0 | 199.0 | 200.0 | -127.0 | -38.8 | 24,901,000 |
| 1998 | 387.0 | 496.0 | 290.0 | 327.0 | -28.0 | -7.9 | 17,611,000 |
| 1997 | 833.0 | 909.0 | 309.0 | 355.0 | -468.0 | -56.9 | 25,771,000 |
| 1996 | 899.0 | 1,100.0 | 815.0 | 823.0 | -47.0 | -5.4 | 27,052,000 |
| 1995 | 921.0 | 995.0 | 589.0 | 870.0 | -57.0 | -6.2 | 26,154,000 |
| 1994 | 690.0 | 995.0 | 683.0 | 927.0 | +257.0 | +38.4 | 27,573,000 |
▶︎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
