4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,603.5
円
(13:08)
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 | 1,617 | 1,592 | 1,598 | +6 | +0.4 | 16,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,620 | 1,638 | 1,590 | 1,606 | -10 | -0.6 | 17,400 |
| 11/1 | 1,608 | 1,650 | 1,608 | 1,616 | -32 | -1.9 | 24,600 |
| 10/31 | 1,619 | 1,652 | 1,618 | 1,648 | +27 | +1.7 | 17,200 |
| 10/30 | 1,621 | 1,649 | 1,614 | 1,621 | +1 | +0.1 | 181,500 |
| 10/29 | 1,617 | 1,640 | 1,599 | 1,620 | +7 | +0.4 | 18,400 |
| 10/28 | 1,590 | 1,635 | 1,572 | 1,613 | +17 | +1.1 | 19,100 |
| 10/25 | 1,623 | 1,627 | 1,578 | 1,596 | -23 | -1.4 | 22,100 |
| 10/24 | 1,621 | 1,650 | 1,604 | 1,619 | -9 | -0.6 | 22,300 |
| 10/23 | 1,638 | 1,657 | 1,628 | 1,628 | -5 | -0.3 | 29,300 |
| 10/22 | 1,657 | 1,662 | 1,630 | 1,633 | -24 | -1.5 | 20,100 |
| 10/21 | 1,671 | 1,675 | 1,644 | 1,657 | -29 | -1.7 | 18,300 |
| 10/18 | 1,698 | 1,715 | 1,676 | 1,686 | -12 | -0.7 | 21,000 |
| 10/17 | 1,667 | 1,721 | 1,664 | 1,698 | +34 | +2.0 | 22,700 |
| 10/16 | 1,650 | 1,686 | 1,648 | 1,664 | -4 | -0.2 | 15,400 |
| 10/15 | 1,663 | 1,671 | 1,628 | 1,668 | +13 | +0.8 | 22,500 |
| 10/11 | 1,659 | 1,661 | 1,646 | 1,655 | -4 | -0.2 | 27,800 |
| 10/10 | 1,703 | 1,703 | 1,643 | 1,659 | -59 | -3.4 | 37,900 |
| 10/9 | 1,758 | 1,767 | 1,705 | 1,718 | -30 | -1.7 | 25,400 |
| 10/8 | 1,757 | 1,766 | 1,733 | 1,748 | -42 | -2.4 | 26,200 |
| 10/7 | 1,766 | 1,798 | 1,760 | 1,790 | +64 | +3.7 | 39,200 |
| 10/4 | 1,692 | 1,741 | 1,692 | 1,726 | +23 | +1.4 | 23,900 |
| 10/3 | 1,685 | 1,709 | 1,670 | 1,703 | +47 | +2.8 | 56,600 |
| 10/2 | 1,644 | 1,676 | 1,644 | 1,656 | -6 | -0.4 | 18,500 |
| 10/1 | 1,642 | 1,673 | 1,639 | 1,662 | +15 | +0.9 | 12,300 |
| 9/30 | 1,641 | 1,659 | 1,631 | 1,647 | -25 | -1.5 | 18,300 |
| 9/27 | 1,670 | 1,682 | 1,652 | 1,672 | -5 | -0.3 | 18,100 |
| 9/26 | 1,668 | 1,684 | 1,630 | 1,677 | +49 | +3.0 | 48,300 |
| 9/25 | 1,634 | 1,646 | 1,613 | 1,628 | -22 | -1.3 | 43,700 |
| 9/24 | 1,659 | 1,659 | 1,633 | 1,650 | -5 | -0.3 | 29,800 |
| 9/20 | 1,743 | 1,747 | 1,654 | 1,655 | -76 | -4.4 | 57,000 |
▶︎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
