4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,798 (24/10/07) | 1,301 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,798 (24/10/07) | 1,301 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,597 | 1,605 | 1,592 | 1,600 | +8 | +0.5 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,601 | 1,613 | 1,584 | 1,592 | -6 | -0.4 | 33,100 |
| 12/16 | 1,556 | 1,615 | 1,556 | 1,598 | +43 | +2.8 | 27,500 |
| 12/13 | 1,570 | 1,579 | 1,550 | 1,555 | -35 | -2.2 | 30,200 |
| 12/12 | 1,589 | 1,605 | 1,587 | 1,590 | +15 | +1.0 | 20,400 |
| 12/11 | 1,581 | 1,589 | 1,566 | 1,575 | +2 | +0.1 | 15,900 |
| 12/10 | 1,600 | 1,602 | 1,570 | 1,573 | -9 | -0.6 | 21,500 |
| 12/9 | 1,571 | 1,598 | 1,571 | 1,582 | +11 | +0.7 | 16,200 |
| 12/6 | 1,589 | 1,592 | 1,570 | 1,571 | -6 | -0.4 | 12,900 |
| 12/5 | 1,583 | 1,600 | 1,577 | 1,577 | +5 | +0.3 | 13,300 |
| 12/4 | 1,600 | 1,612 | 1,560 | 1,572 | -44 | -2.7 | 12,600 |
| 12/3 | 1,617 | 1,640 | 1,600 | 1,616 | -12 | -0.7 | 19,600 |
| 12/2 | 1,601 | 1,639 | 1,600 | 1,628 | +44 | +2.8 | 14,200 |
| 11/29 | 1,572 | 1,609 | 1,572 | 1,584 | +12 | +0.8 | 12,800 |
| 11/28 | 1,566 | 1,575 | 1,558 | 1,572 | +7 | +0.5 | 9,800 |
| 11/27 | 1,553 | 1,585 | 1,536 | 1,565 | +12 | +0.8 | 24,300 |
| 11/26 | 1,570 | 1,580 | 1,538 | 1,553 | -17 | -1.1 | 17,800 |
| 11/25 | 1,582 | 1,600 | 1,570 | 1,570 | -9 | -0.6 | 14,800 |
| 11/22 | 1,571 | 1,594 | 1,570 | 1,579 | +9 | +0.6 | 11,900 |
| 11/21 | 1,613 | 1,624 | 1,568 | 1,570 | -43 | -2.7 | 18,700 |
| 11/20 | 1,625 | 1,628 | 1,610 | 1,613 | -15 | -0.9 | 8,400 |
| 11/19 | 1,642 | 1,657 | 1,628 | 1,628 | +2 | +0.1 | 14,000 |
| 11/18 | 1,623 | 1,645 | 1,623 | 1,626 | +3 | +0.2 | 8,600 |
| 11/15 | 1,627 | 1,654 | 1,591 | 1,623 | +7 | +0.4 | 15,300 |
| 11/14 | 1,609 | 1,628 | 1,607 | 1,616 | +19 | +1.2 | 17,000 |
| 11/13 | 1,636 | 1,643 | 1,595 | 1,597 | -30 | -1.8 | 22,000 |
| 11/12 | 1,613 | 1,658 | 1,613 | 1,627 | +31 | +1.9 | 32,000 |
| 11/11 | 1,596 | 1,606 | 1,576 | 1,596 | -5 | -0.3 | 22,600 |
| 11/8 | 1,675 | 1,708 | 1,601 | 1,601 | -61 | -3.7 | 50,800 |
| 11/7 | 1,636 | 1,672 | 1,628 | 1,662 | +43 | +2.7 | 39,000 |
| 11/6 | 1,611 | 1,657 | 1,611 | 1,619 | +13 | +0.8 | 23,100 |
▶︎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
