！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
取引時間外
(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) | 1,215 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,520 | 1,551 | 1,520 | 1,535 | +15 | +1.0 | 15,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,574 | 1,578 | 1,550 | 1,567 | -7 | -0.4 | 20,200 |
| 3/8 | 1,546 | 1,596 | 1,546 | 1,574 | +28 | +1.8 | 50,300 |
| 3/7 | 1,577 | 1,580 | 1,524 | 1,546 | -19 | -1.2 | 38,300 |
| 3/6 | 1,580 | 1,606 | 1,565 | 1,565 | -16 | -1.0 | 43,500 |
| 3/5 | 1,601 | 1,616 | 1,566 | 1,581 | -20 | -1.3 | 40,800 |
| 3/4 | 1,597 | 1,609 | 1,567 | 1,601 | +6 | +0.4 | 46,500 |
| 3/1 | 1,580 | 1,621 | 1,576 | 1,595 | +50 | +3.2 | 63,300 |
| 2/29 | 1,520 | 1,546 | 1,520 | 1,545 | +32 | +2.1 | 43,700 |
| 2/28 | 1,485 | 1,519 | 1,485 | 1,513 | +34 | +2.3 | 31,300 |
| 2/27 | 1,449 | 1,483 | 1,449 | 1,479 | +30 | +2.1 | 30,300 |
| 2/26 | 1,447 | 1,471 | 1,439 | 1,449 | +23 | +1.6 | 31,600 |
| 2/22 | 1,410 | 1,429 | 1,409 | 1,426 | +25 | +1.8 | 29,000 |
| 2/21 | 1,390 | 1,409 | 1,390 | 1,401 | +11 | +0.8 | 32,500 |
| 2/20 | 1,396 | 1,404 | 1,382 | 1,390 | +4 | +0.3 | 19,700 |
| 2/19 | 1,371 | 1,387 | 1,364 | 1,386 | +20 | +1.5 | 17,300 |
| 2/16 | 1,340 | 1,374 | 1,340 | 1,366 | +32 | +2.4 | 22,500 |
| 2/15 | 1,363 | 1,372 | 1,322 | 1,334 | -22 | -1.6 | 47,800 |
| 2/14 | 1,395 | 1,403 | 1,354 | 1,356 | -48 | -3.4 | 29,700 |
| 2/13 | 1,373 | 1,408 | 1,367 | 1,404 | +37 | +2.7 | 34,500 |
| 2/9 | 1,373 | 1,392 | 1,360 | 1,367 | -8 | -0.6 | 34,400 |
| 2/8 | 1,405 | 1,408 | 1,336 | 1,375 | -39 | -2.8 | 60,100 |
| 2/7 | 1,408 | 1,425 | 1,407 | 1,414 | +2 | +0.1 | 23,700 |
| 2/6 | 1,416 | 1,428 | 1,411 | 1,412 | -4 | -0.3 | 16,000 |
| 2/5 | 1,415 | 1,420 | 1,408 | 1,416 | +3 | +0.2 | 17,700 |
| 2/2 | 1,421 | 1,424 | 1,406 | 1,413 | +6 | +0.4 | 8,900 |
▶︎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