タダノ

6395

プライム/機械/TADANO LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,291.0	1,315.0	1,274.0	1,281.0	-49.0	-3.68%	657,100
2026-03-12	1,333.0	1,352.0	1,314.0	1,330.0	-33.0	-2.42%	399,700
2026-03-11	1,361.0	1,379.0	1,353.0	1,363.0	+24.0	+1.79%	291,100
2026-03-10	1,320.0	1,346.0	1,318.0	1,339.0	+53.0	+4.12%	460,300
2026-03-09	1,242.0	1,296.0	1,238.0	1,286.0	-76.0	-5.58%	681,600
2026-03-06	1,310.0	1,366.0	1,303.0	1,362.0	+24.0	+1.79%	555,000
2026-03-05	1,350.0	1,370.0	1,319.0	1,338.0	+46.0	+3.56%	392,600
2026-03-04	1,332.0	1,360.0	1,270.0	1,292.0	-100.0	-7.18%	493,700
2026-03-03	1,440.0	1,464.0	1,390.0	1,392.0	-59.0	-4.07%	445,400
2026-03-02	1,431.0	1,455.0	1,406.0	1,451.0	-22.0	-1.49%	660,200
2026-02-27	1,443.0	1,486.0	1,441.0	1,473.0	+60.0	+4.25%	870,500
2026-02-26	1,425.0	1,442.0	1,413.0	1,413.0	-7.0	-0.49%	348,200
2026-02-25	1,413.0	1,436.0	1,403.0	1,420.0	+15.0	+1.07%	621,800
2026-02-24	1,399.0	1,428.0	1,390.0	1,405.0	+10.0	+0.72%	691,500
2026-02-20	1,382.0	1,401.0	1,378.0	1,395.0	-3.0	-0.21%	274,200
2026-02-19	1,401.0	1,414.0	1,393.0	1,398.0	-3.0	-0.21%	515,100
2026-02-18	1,391.0	1,411.0	1,391.0	1,401.0	+17.0	+1.23%	361,400
2026-02-17	1,385.0	1,403.0	1,368.0	1,384.0	+5.0	+0.36%	268,500
2026-02-16	1,384.0	1,410.0	1,375.0	1,379.0	-5.0	-0.36%	600,100
2026-02-13	1,400.0	1,415.0	1,364.0	1,384.0	-41.0	-2.88%	860,900
2026-02-12	1,424.0	1,440.0	1,380.0	1,425.0	-59.0	-3.98%	1,123,700
2026-02-10	1,310.0	1,551.0	1,282.0	1,484.0	+192.0	+14.86%	1,671,300
2026-02-09	1,301.0	1,310.0	1,277.0	1,292.0	+33.0	+2.62%	541,100
2026-02-06	1,261.0	1,279.0	1,250.0	1,259.0	-6.0	-0.47%	363,600
2026-02-05	1,260.0	1,286.0	1,243.0	1,265.0	0.0	0.00%	507,600
2026-02-04	1,200.0	1,269.0	1,192.0	1,265.0	+73.0	+6.12%	847,600
2026-02-03	1,138.0	1,192.0	1,135.0	1,192.0	+57.0	+5.02%	576,100
2026-02-02	1,150.0	1,154.0	1,129.0	1,135.0	-4.0	-0.35%	342,900
2026-01-30	1,140.0	1,142.0	1,125.0	1,139.0	+3.0	+0.26%	341,300
2026-01-29	1,122.0	1,142.0	1,108.0	1,136.0	+8.0	+0.71%	487,400
2026-01-28	1,127.0	1,133.0	1,122.0	1,128.0	-12.0	-1.05%	478,100
2026-01-27	1,128.0	1,140.0	1,121.0	1,140.0	+2.0	+0.18%	339,000
2026-01-26	1,143.0	1,152.0	1,135.0	1,138.0	-30.0	-2.57%	319,000
2026-01-23	1,174.0	1,182.0	1,165.0	1,168.0	+4.0	+0.34%	307,600
2026-01-22	1,170.0	1,176.0	1,152.0	1,164.0	+14.0	+1.22%	344,300
2026-01-21	1,140.0	1,152.0	1,130.0	1,150.0	-1.0	-0.09%	360,400
2026-01-20	1,148.0	1,160.0	1,145.0	1,151.0	-5.0	-0.43%	348,500
2026-01-19	1,150.0	1,162.0	1,136.0	1,156.0	-1.0	-0.09%	394,000
2026-01-16	1,147.0	1,172.0	1,145.0	1,157.0	+7.0	+0.61%	409,300
2026-01-15	1,128.0	1,151.0	1,128.0	1,150.0	+20.0	+1.77%	327,600
2026-01-14	1,125.0	1,143.0	1,122.0	1,130.0	+15.0	+1.35%	498,700
2026-01-13	1,129.0	1,133.0	1,104.0	1,115.0	+9.0	+0.81%	573,400
2026-01-09	1,111.0	1,117.0	1,102.0	1,106.0	+3.0	+0.27%	365,600
2026-01-08	1,087.0	1,104.0	1,083.0	1,103.0	+9.0	+0.82%	360,800
2026-01-07	1,100.0	1,116.0	1,091.0	1,094.0	-9.0	-0.82%	391,300
2026-01-06	1,085.0	1,105.0	1,080.0	1,103.0	+30.0	+2.80%	353,300
2026-01-05	1,075.0	1,083.0	1,071.0	1,073.0	+12.0	+1.13%	299,400
2025-12-30	1,076.0	1,079.0	1,061.0	1,061.0	-15.0	-1.39%	199,200
2025-12-29	1,070.0	1,081.0	1,066.0	1,076.0	-1.0	-0.09%	285,800
2025-12-26	1,078.0	1,082.0	1,073.0	1,077.0	+2.0	+0.19%	252,000
2025-12-25	1,071.0	1,077.0	1,068.0	1,075.0	+2.0	+0.19%	137,800
2025-12-24	1,083.0	1,086.0	1,071.0	1,073.0	-12.0	-1.11%	184,500
2025-12-23	1,083.0	1,090.0	1,080.0	1,085.0	-2.0	-0.18%	202,100
2025-12-22	1,090.0	1,090.0	1,081.0	1,087.0	+8.0	+0.74%	140,500
2025-12-19	1,067.0	1,082.0	1,067.0	1,079.0	+12.0	+1.12%	234,000
2025-12-18	1,070.0	1,073.0	1,063.0	1,067.0	-10.0	-0.93%	194,900
2025-12-17	1,072.0	1,086.0	1,059.0	1,077.0	+9.0	+0.84%	273,100
2025-12-16	1,100.0	1,101.0	1,065.0	1,068.0	-37.0	-3.35%	313,200
2025-12-15	1,108.0	1,111.0	1,099.0	1,105.0	-7.0	-0.63%	236,000
2025-12-12	1,109.0	1,117.0	1,103.0	1,112.0	+25.0	+2.30%	297,400
2025-12-11	1,104.0	1,108.0	1,082.0	1,087.0	-5.0	-0.46%	253,800
2025-12-10	1,088.0	1,103.0	1,084.0	1,092.0	+12.0	+1.11%	234,500
2025-12-09	1,079.0	1,081.0	1,068.0	1,080.0	+1.0	+0.09%	235,500
2025-12-08	1,080.0	1,085.0	1,073.0	1,079.0	+7.0	+0.65%	232,900
2025-12-05	1,061.0	1,076.0	1,061.0	1,072.0	-6.0	-0.56%	300,000
2025-12-04	1,059.0	1,080.0	1,058.0	1,078.0	+25.0	+2.37%	299,300
2025-12-03	1,063.0	1,066.0	1,053.0	1,053.0	-5.0	-0.47%	343,900
2025-12-02	1,070.0	1,076.0	1,054.0	1,058.0	-9.0	-0.84%	289,500
2025-12-01	1,072.0	1,074.0	1,064.0	1,067.0	+4.0	+0.38%	382,700
2025-11-28	1,054.0	1,069.0	1,051.0	1,063.0	+16.0	+1.53%	320,400
2025-11-27	1,045.0	1,050.0	1,040.0	1,047.0	+12.0	+1.16%	243,700
2025-11-26	1,026.0	1,039.0	1,020.0	1,035.0	+17.0	+1.67%	360,600
2025-11-25	1,022.0	1,024.0	1,008.0	1,018.0	+7.0	+0.69%	290,900
2025-11-21	999.0	1,023.0	995.0	1,011.0	+4.0	+0.40%	393,700
2025-11-20	1,024.0	1,024.0	1,006.0	1,007.0	0.0	0.00%	348,600
2025-11-19	1,011.0	1,016.0	992.0	1,007.0	-9.0	-0.89%	398,800
2025-11-18	1,028.0	1,035.0	1,013.0	1,016.0	-22.0	-2.12%	250,700
2025-11-17	1,046.0	1,053.0	1,031.0	1,038.0	-8.0	-0.76%	211,400
2025-11-14	1,030.0	1,051.0	1,025.0	1,046.0	+1.0	+0.10%	265,800
2025-11-13	1,042.0	1,051.0	1,042.0	1,045.0	+5.0	+0.48%	177,700
2025-11-12	1,040.0	1,047.0	1,029.0	1,040.0	+8.0	+0.78%	344,700
2025-11-11	1,040.0	1,040.0	1,010.0	1,032.0	+1.0	+0.10%	282,800
2025-11-10	1,030.0	1,042.0	1,011.0	1,031.0	+9.0	+0.88%	507,300
2025-11-07	1,040.0	1,044.0	998.0	1,022.0	-30.0	-2.85%	434,600
2025-11-06	1,056.0	1,068.0	1,048.0	1,052.0	+7.0	+0.67%	376,900
2025-11-05	1,065.0	1,068.0	1,013.0	1,045.0	-37.0	-3.42%	427,900
2025-11-04	1,074.0	1,100.0	1,070.0	1,082.0	+8.0	+0.74%	496,200
2025-10-31	1,089.0	1,093.0	1,064.0	1,074.0	-19.0	-1.74%	373,500
2025-10-30	1,090.5	1,100.0	1,088.0	1,093.0	+2.5	+0.23%	567,900
2025-10-29	1,121.5	1,129.5	1,085.0	1,090.5	-31.0	-2.76%	463,000
2025-10-28	1,162.5	1,162.5	1,121.0	1,121.5	-55.0	-4.67%	565,300
2025-10-27	1,168.0	1,180.5	1,153.5	1,176.5	+26.5	+2.30%	692,600
2025-10-24	1,118.0	1,160.0	1,114.0	1,150.0	+32.0	+2.86%	725,500
2025-10-23	1,100.0	1,123.5	1,089.0	1,118.0	+18.0	+1.64%	501,300
2025-10-22	1,115.0	1,115.5	1,100.0	1,100.0	-15.0	-1.35%	462,600
2025-10-21	1,094.0	1,157.5	1,086.5	1,115.0	+18.5	+1.69%	1,343,600
2025-10-20	1,076.5	1,096.5	1,070.0	1,096.5	+39.0	+3.69%	397,500
2025-10-17	1,050.0	1,057.5	1,034.5	1,057.5	+2.0	+0.19%	370,300
2025-10-16	1,066.0	1,066.0	1,050.0	1,055.5	-4.0	-0.38%	224,500
2025-10-15	1,036.5	1,059.5	1,029.5	1,059.5	+39.0	+3.82%	416,000
2025-10-14	1,016.5	1,046.0	1,012.5	1,020.5	-17.0	-1.64%	580,000
2025-10-10	1,068.0	1,069.5	1,037.5	1,037.5	-42.5	-3.94%	426,600
2025-10-09	1,068.5	1,080.0	1,061.0	1,080.0	+19.0	+1.79%	305,100
2025-10-08	1,063.0	1,072.5	1,041.0	1,061.0	+4.0	+0.38%	343,200
2025-10-07	1,056.5	1,061.0	1,046.5	1,057.0	+2.0	+0.19%	342,100
2025-10-06	1,072.0	1,072.0	1,050.0	1,055.0	+13.0	+1.25%	410,900
2025-10-03	1,025.0	1,043.0	1,025.0	1,042.0	+23.5	+2.31%	265,500
2025-10-02	1,020.5	1,026.0	1,006.0	1,018.5	-2.0	-0.20%	379,600
2025-10-01	1,030.5	1,037.0	1,016.5	1,020.5	-24.0	-2.30%	332,000
2025-09-30	1,043.5	1,049.5	1,031.0	1,044.5	-5.5	-0.52%	513,200
2025-09-29	1,070.0	1,072.0	1,048.0	1,050.0	-17.0	-1.59%	411,000
2025-09-26	1,059.5	1,073.5	1,056.0	1,067.0	+4.5	+0.42%	490,600
2025-09-25	1,060.0	1,065.0	1,054.0	1,062.5	+4.0	+0.38%	548,200
2025-09-24	1,061.0	1,062.0	1,050.5	1,058.5	-10.5	-0.98%	387,400
2025-09-22	1,064.0	1,070.5	1,059.5	1,069.0	0.0	0.00%	338,800
2025-09-19	1,077.0	1,083.0	1,056.5	1,069.0	-8.0	-0.74%	1,028,400
2025-09-18	1,085.0	1,095.0	1,071.0	1,077.0	+1.0	+0.09%	405,800
2025-09-17	1,085.0	1,085.0	1,064.5	1,076.0	-16.0	-1.47%	396,900
2025-09-16	1,087.0	1,102.0	1,083.0	1,092.0	-6.0	-0.55%	324,200
2025-09-12	1,107.5	1,107.5	1,089.0	1,098.0	—	—	478,500

直近120営業日分を表示