9982東証S貸借
業種 卸売業
タキヒヨー 株価時系列データ
PTS
1,185.1
円
(10:19)
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 |
|---|---|
| 1,390 (23/07/11) | 910 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,373 (24/03/26) | 998 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,199 | 1,199 | 1,170 | 1,170 | -25 | -2.1 | 7,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,196 | 1,200 | 1,181 | 1,195 | +18 | +1.5 | 8,300 |
| 5/17 | 1,163 | 1,177 | 1,163 | 1,177 | +15 | +1.3 | 13,100 |
| 5/16 | 1,191 | 1,193 | 1,161 | 1,162 | -25 | -2.1 | 6,600 |
| 5/15 | 1,206 | 1,213 | 1,186 | 1,187 | -25 | -2.1 | 11,700 |
| 5/14 | 1,203 | 1,216 | 1,200 | 1,212 | +9 | +0.8 | 12,100 |
| 5/13 | 1,219 | 1,232 | 1,190 | 1,203 | +9 | +0.8 | 37,100 |
| 5/10 | 1,206 | 1,207 | 1,194 | 1,194 | -3 | -0.3 | 10,600 |
| 5/9 | 1,199 | 1,201 | 1,185 | 1,197 | +11 | +0.9 | 8,000 |
| 5/8 | 1,225 | 1,225 | 1,186 | 1,186 | -39 | -3.2 | 11,100 |
| 5/7 | 1,232 | 1,232 | 1,211 | 1,225 | +7 | +0.6 | 10,000 |
| 5/2 | 1,205 | 1,238 | 1,205 | 1,218 | +13 | +1.1 | 16,600 |
| 5/1 | 1,215 | 1,219 | 1,195 | 1,205 | -6 | -0.5 | 6,200 |
| 4/30 | 1,158 | 1,218 | 1,158 | 1,211 | +53 | +4.6 | 15,200 |
| 4/26 | 1,162 | 1,178 | 1,153 | 1,158 | -5 | -0.4 | 49,000 |
| 4/25 | 1,184 | 1,190 | 1,156 | 1,163 | -26 | -2.2 | 23,200 |
| 4/24 | 1,205 | 1,214 | 1,189 | 1,189 | -16 | -1.3 | 15,500 |
| 4/23 | 1,198 | 1,221 | 1,192 | 1,205 | +11 | +0.9 | 15,800 |
| 4/22 | 1,161 | 1,199 | 1,158 | 1,194 | +37 | +3.2 | 22,600 |
| 4/19 | 1,187 | 1,201 | 1,141 | 1,157 | -43 | -3.6 | 35,000 |
| 4/18 | 1,192 | 1,208 | 1,188 | 1,200 | +8 | +0.7 | 21,200 |
| 4/17 | 1,186 | 1,211 | 1,186 | 1,192 | +6 | +0.5 | 27,500 |
| 4/16 | 1,235 | 1,252 | 1,185 | 1,186 | -42 | -3.4 | 48,300 |
| 4/15 | 1,223 | 1,300 | 1,223 | 1,228 | +6 | +0.5 | 159,600 |
| 4/12 | 1,210 | 1,222 | 1,200 | 1,222 | +12 | +1.0 | 10,500 |
| 4/11 | 1,226 | 1,230 | 1,204 | 1,210 | -36 | -2.9 | 15,200 |
| 4/10 | 1,224 | 1,248 | 1,215 | 1,246 | +22 | +1.8 | 11,700 |
| 4/9 | 1,240 | 1,240 | 1,220 | 1,224 | 0 | 0.0 | 9,800 |
| 4/8 | 1,198 | 1,235 | 1,198 | 1,224 | +24 | +2.0 | 12,000 |
| 4/5 | 1,200 | 1,211 | 1,181 | 1,200 | -11 | -0.9 | 14,200 |
| 4/4 | 1,221 | 1,221 | 1,209 | 1,211 | -10 | -0.8 | 2,900 |
▶︎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