4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,589.9
円
(13:43)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,578 | 1,601 | 1,578 | 1,590 | -5 | -0.3 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,419 | 1,419 | 1,369 | 1,375 | -41 | -2.9 | 76,500 |
| 11/10 | 1,424 | 1,429 | 1,383 | 1,416 | -19 | -1.3 | 70,100 |
| 11/9 | 1,459 | 1,467 | 1,408 | 1,435 | -24 | -1.6 | 64,400 |
| 11/8 | 1,507 | 1,510 | 1,459 | 1,459 | -18 | -1.2 | 90,400 |
| 11/7 | 1,432 | 1,482 | 1,430 | 1,477 | +45 | +3.1 | 82,400 |
| 11/6 | 1,433 | 1,468 | 1,408 | 1,432 | +25 | +1.8 | 187,300 |
| 11/2 | 1,386 | 1,437 | 1,366 | 1,407 | -309 | -18.0 | 452,900 |
| 11/1 | 1,720 | 1,721 | 1,687 | 1,716 | +31 | +1.8 | 51,700 |
| 10/31 | 1,677 | 1,688 | 1,615 | 1,685 | +8 | +0.5 | 85,400 |
| 10/30 | 1,682 | 1,699 | 1,651 | 1,677 | -34 | -2.0 | 336,300 |
| 10/27 | 1,687 | 1,734 | 1,687 | 1,711 | +46 | +2.8 | 85,800 |
| 10/26 | 1,680 | 1,689 | 1,655 | 1,665 | +3 | +0.2 | 85,300 |
| 10/25 | 1,644 | 1,684 | 1,615 | 1,662 | +45 | +2.8 | 65,700 |
| 10/24 | 1,639 | 1,639 | 1,543 | 1,617 | -2 | -0.1 | 82,500 |
| 10/23 | 1,600 | 1,654 | 1,597 | 1,619 | +14 | +0.9 | 99,500 |
| 10/20 | 1,583 | 1,620 | 1,576 | 1,605 | +19 | +1.2 | 47,400 |
| 10/19 | 1,562 | 1,609 | 1,558 | 1,586 | +17 | +1.1 | 68,100 |
| 10/18 | 1,559 | 1,575 | 1,539 | 1,569 | +43 | +2.8 | 77,700 |
| 10/17 | 1,541 | 1,568 | 1,524 | 1,526 | +17 | +1.1 | 56,200 |
| 10/16 | 1,561 | 1,579 | 1,504 | 1,509 | -52 | -3.3 | 64,400 |
| 10/13 | 1,550 | 1,581 | 1,544 | 1,561 | +21 | +1.4 | 98,000 |
| 10/12 | 1,510 | 1,546 | 1,502 | 1,540 | +48 | +3.2 | 83,300 |
| 10/11 | 1,515 | 1,518 | 1,486 | 1,492 | -13 | -0.9 | 58,900 |
| 10/10 | 1,458 | 1,505 | 1,458 | 1,505 | +77 | +5.4 | 95,100 |
| 10/6 | 1,419 | 1,447 | 1,419 | 1,428 | +17 | +1.2 | 61,100 |
| 10/5 | 1,362 | 1,415 | 1,362 | 1,411 | +50 | +3.7 | 57,300 |
| 10/4 | 1,380 | 1,389 | 1,361 | 1,361 | -22 | -1.6 | 60,400 |
| 10/3 | 1,376 | 1,398 | 1,371 | 1,383 | +6 | +0.4 | 44,700 |
| 10/2 | 1,381 | 1,411 | 1,377 | 1,377 | +7 | +0.5 | 19,700 |
| 9/29 | 1,385 | 1,389 | 1,367 | 1,370 | -12 | -0.9 | 19,700 |
▶︎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
