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 | 1,617 | 1,592 | 1,595 | +3 | +0.2 | 20,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,725 | 1,744 | 1,695 | 1,731 | +27 | +1.6 | 22,400 |
| 9/18 | 1,680 | 1,704 | 1,663 | 1,704 | +24 | +1.4 | 14,900 |
| 9/17 | 1,661 | 1,680 | 1,646 | 1,680 | +32 | +1.9 | 16,000 |
| 9/13 | 1,651 | 1,663 | 1,632 | 1,648 | -11 | -0.7 | 23,200 |
| 9/12 | 1,632 | 1,690 | 1,632 | 1,659 | +54 | +3.4 | 18,600 |
| 9/11 | 1,617 | 1,644 | 1,597 | 1,605 | -32 | -2.0 | 18,300 |
| 9/10 | 1,627 | 1,653 | 1,627 | 1,637 | +2 | +0.1 | 7,600 |
| 9/9 | 1,626 | 1,640 | 1,605 | 1,635 | -24 | -1.5 | 12,700 |
| 9/6 | 1,669 | 1,682 | 1,642 | 1,659 | -1 | -0.1 | 8,300 |
| 9/5 | 1,661 | 1,680 | 1,641 | 1,660 | +9 | +0.6 | 20,100 |
| 9/4 | 1,653 | 1,679 | 1,643 | 1,651 | -34 | -2.0 | 14,800 |
| 9/3 | 1,689 | 1,704 | 1,675 | 1,685 | -4 | -0.2 | 8,500 |
| 9/2 | 1,702 | 1,706 | 1,661 | 1,689 | -7 | -0.4 | 10,100 |
| 8/30 | 1,682 | 1,700 | 1,659 | 1,696 | +23 | +1.4 | 17,900 |
| 8/29 | 1,652 | 1,694 | 1,635 | 1,673 | +20 | +1.2 | 11,600 |
| 8/28 | 1,673 | 1,673 | 1,632 | 1,653 | -9 | -0.5 | 8,900 |
| 8/27 | 1,654 | 1,682 | 1,652 | 1,662 | +5 | +0.3 | 11,500 |
| 8/26 | 1,688 | 1,702 | 1,646 | 1,657 | -31 | -1.8 | 15,700 |
| 8/23 | 1,679 | 1,696 | 1,666 | 1,688 | +9 | +0.5 | 15,600 |
| 8/22 | 1,663 | 1,679 | 1,648 | 1,679 | +31 | +1.9 | 9,300 |
| 8/21 | 1,634 | 1,663 | 1,634 | 1,648 | +5 | +0.3 | 15,000 |
| 8/20 | 1,650 | 1,670 | 1,634 | 1,643 | +8 | +0.5 | 19,500 |
| 8/19 | 1,650 | 1,672 | 1,623 | 1,635 | -15 | -0.9 | 17,300 |
| 8/16 | 1,628 | 1,666 | 1,613 | 1,650 | +38 | +2.4 | 16,800 |
| 8/15 | 1,613 | 1,650 | 1,606 | 1,612 | -41 | -2.5 | 28,000 |
| 8/14 | 1,601 | 1,681 | 1,593 | 1,653 | +39 | +2.4 | 34,400 |
| 8/13 | 1,605 | 1,650 | 1,553 | 1,614 | +111 | +7.4 | 35,900 |
| 8/9 | 1,534 | 1,572 | 1,499 | 1,503 | +44 | +3.0 | 37,500 |
| 8/8 | 1,463 | 1,512 | 1,426 | 1,459 | -34 | -2.3 | 33,100 |
| 8/7 | 1,455 | 1,541 | 1,425 | 1,493 | +8 | +0.5 | 20,900 |
▶︎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
