！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,734 (23/10/27) | 1,183 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,689 (24/03/22) | 1,322 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,425 | 1,454 | 1,420 | 1,440 | +18 | +1.3 | 20,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,411 | 1,430 | 1,407 | 1,422 | +17 | +1.2 | 6,100 |
| 4/22 | 1,410 | 1,420 | 1,401 | 1,405 | +18 | +1.3 | 20,400 |
| 4/19 | 1,409 | 1,423 | 1,374 | 1,387 | -42 | -2.9 | 25,400 |
| 4/18 | 1,417 | 1,433 | 1,412 | 1,429 | +12 | +0.9 | 15,700 |
| 4/17 | 1,421 | 1,451 | 1,403 | 1,417 | -8 | -0.6 | 33,100 |
| 4/16 | 1,500 | 1,500 | 1,418 | 1,425 | -102 | -6.7 | 69,100 |
| 4/15 | 1,525 | 1,535 | 1,507 | 1,527 | -14 | -0.9 | 19,300 |
| 4/12 | 1,550 | 1,551 | 1,536 | 1,541 | +15 | +1.0 | 30,400 |
| 4/11 | 1,525 | 1,532 | 1,510 | 1,526 | -15 | -1.0 | 20,700 |
| 4/10 | 1,541 | 1,553 | 1,533 | 1,541 | +9 | +0.6 | 14,400 |
| 4/9 | 1,531 | 1,546 | 1,504 | 1,532 | 0 | 0.0 | 23,300 |
| 4/8 | 1,525 | 1,550 | 1,515 | 1,532 | +10 | +0.7 | 26,600 |
| 4/5 | 1,532 | 1,547 | 1,464 | 1,522 | -26 | -1.7 | 28,300 |
| 4/4 | 1,567 | 1,567 | 1,539 | 1,548 | -1 | -0.1 | 25,000 |
| 4/3 | 1,525 | 1,557 | 1,525 | 1,549 | +5 | +0.3 | 28,900 |
| 4/2 | 1,539 | 1,565 | 1,528 | 1,544 | +5 | +0.3 | 33,700 |
| 4/1 | 1,540 | 1,562 | 1,532 | 1,539 | +18 | +1.2 | 43,300 |
| 3/29 | 1,548 | 1,552 | 1,507 | 1,521 | +4 | +0.3 | 29,100 |
| 3/28 | 1,566 | 1,588 | 1,514 | 1,517 | -75 | -4.7 | 48,900 |
| 3/27 | 1,576 | 1,604 | 1,558 | 1,592 | +35 | +2.3 | 40,500 |
| 3/26 | 1,584 | 1,584 | 1,536 | 1,557 | -27 | -1.7 | 26,400 |
| 3/25 | 1,657 | 1,657 | 1,581 | 1,584 | -82 | -4.9 | 38,700 |
| 3/22 | 1,670 | 1,689 | 1,666 | 1,666 | +4 | +0.2 | 38,700 |
| 3/21 | 1,669 | 1,686 | 1,650 | 1,662 | +4 | +0.2 | 36,400 |
| 3/19 | 1,632 | 1,658 | 1,629 | 1,658 | +7 | +0.4 | 28,800 |
| 3/18 | 1,671 | 1,672 | 1,630 | 1,651 | -20 | -1.2 | 32,000 |
| 3/15 | 1,658 | 1,684 | 1,640 | 1,671 | +12 | +0.7 | 70,700 |
| 3/14 | 1,620 | 1,659 | 1,619 | 1,659 | +43 | +2.7 | 28,200 |
| 3/13 | 1,600 | 1,621 | 1,594 | 1,616 | +26 | +1.6 | 26,700 |
| 3/12 | 1,567 | 1,590 | 1,547 | 1,590 | +23 | +1.5 | 21,000 |
▶︎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