4974東証P貸借
業種 化学
タカラバイオ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,790 (23/07/25) | 931 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/30) | 931 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,007 | 1,031 | 1,006 | 1,023 | +20 | +2.0 | 386,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,000 | 1,009 | 999 | 1,003 | 0 | 0.0 | 143,300 |
| 5/29 | 1,030 | 1,030 | 1,001 | 1,003 | -28 | -2.7 | 189,500 |
| 5/28 | 1,043 | 1,060 | 1,031 | 1,031 | -5 | -0.5 | 250,600 |
| 5/27 | 1,028 | 1,039 | 1,025 | 1,036 | +15 | +1.5 | 171,300 |
| 5/24 | 1,023 | 1,032 | 1,019 | 1,021 | -15 | -1.5 | 185,200 |
| 5/23 | 1,085 | 1,086 | 1,025 | 1,036 | -52 | -4.8 | 259,700 |
| 5/22 | 1,093 | 1,101 | 1,088 | 1,088 | -4 | -0.4 | 220,600 |
| 5/21 | 1,088 | 1,105 | 1,088 | 1,092 | +9 | +0.8 | 274,600 |
| 5/20 | 1,087 | 1,101 | 1,082 | 1,083 | -3 | -0.3 | 271,400 |
| 5/17 | 1,092 | 1,098 | 1,081 | 1,086 | -13 | -1.2 | 178,300 |
| 5/16 | 1,099 | 1,107 | 1,088 | 1,099 | +11 | +1.0 | 303,900 |
| 5/15 | 1,090 | 1,102 | 1,080 | 1,088 | +28 | +2.6 | 439,000 |
| 5/14 | 1,040 | 1,070 | 1,030 | 1,060 | +22 | +2.1 | 351,000 |
| 5/13 | 1,052 | 1,073 | 1,021 | 1,038 | +13 | +1.3 | 522,200 |
| 5/10 | 1,025 | 1,032 | 1,020 | 1,025 | +5 | +0.5 | 235,500 |
| 5/9 | 1,019 | 1,030 | 1,013 | 1,020 | +8 | +0.8 | 199,600 |
| 5/8 | 1,011 | 1,019 | 1,005 | 1,012 | -1 | -0.1 | 245,400 |
| 5/7 | 1,014 | 1,022 | 1,010 | 1,013 | +3 | +0.3 | 136,700 |
| 5/2 | 1,020 | 1,020 | 1,000 | 1,010 | -5 | -0.5 | 123,000 |
| 5/1 | 1,015 | 1,023 | 1,009 | 1,015 | -7 | -0.7 | 213,200 |
| 4/30 | 1,023 | 1,026 | 1,016 | 1,022 | +7 | +0.7 | 261,400 |
| 4/26 | 1,009 | 1,019 | 1,000 | 1,015 | +1 | +0.1 | 131,600 |
| 4/25 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5 | 347,800 |
| 4/24 | 1,020 | 1,022 | 1,007 | 1,019 | +11 | +1.1 | 317,900 |
| 4/23 | 992 | 1,009 | 989 | 1,008 | +19 | +1.9 | 269,700 |
| 4/22 | 974 | 992 | 970 | 989 | +33 | +3.5 | 321,100 |
| 4/19 | 963 | 963 | 952 | 956 | -9 | -0.9 | 221,300 |
| 4/18 | 961 | 969 | 960 | 965 | +6 | +0.6 | 141,000 |
| 4/17 | 971 | 975 | 954 | 959 | -12 | -1.2 | 154,200 |
| 4/16 | 950 | 975 | 949 | 971 | +17 | +1.8 | 265,500 |
▶︎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