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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,551 | 1,591 | 1,445 | 1,485 | +184 | +14.1 | 48,000 |
| 8/5 | 1,425 | 1,442 | 1,301 | 1,301 | -188 | -12.6 | 68,700 |
| 8/2 | 1,594 | 1,610 | 1,489 | 1,489 | -145 | -8.9 | 51,500 |
| 8/1 | 1,706 | 1,729 | 1,632 | 1,634 | -72 | -4.2 | 29,300 |
| 7/31 | 1,679 | 1,714 | 1,657 | 1,706 | +34 | +2.0 | 50,400 |
| 7/30 | 1,661 | 1,684 | 1,646 | 1,672 | +11 | +0.7 | 31,300 |
| 7/29 | 1,616 | 1,661 | 1,611 | 1,661 | +84 | +5.3 | 19,100 |
| 7/26 | 1,565 | 1,590 | 1,565 | 1,577 | +12 | +0.8 | 16,500 |
| 7/25 | 1,577 | 1,607 | 1,563 | 1,565 | -12 | -0.8 | 28,500 |
| 7/24 | 1,572 | 1,599 | 1,572 | 1,577 | +2 | +0.1 | 17,500 |
| 7/23 | 1,562 | 1,595 | 1,562 | 1,575 | +13 | +0.8 | 11,400 |
| 7/22 | 1,615 | 1,632 | 1,562 | 1,562 | -58 | -3.6 | 14,300 |
| 7/19 | 1,647 | 1,647 | 1,614 | 1,620 | -14 | -0.9 | 11,100 |
| 7/18 | 1,642 | 1,650 | 1,632 | 1,634 | -24 | -1.5 | 9,700 |
| 7/17 | 1,666 | 1,666 | 1,646 | 1,658 | +8 | +0.5 | 10,200 |
| 7/16 | 1,665 | 1,675 | 1,648 | 1,650 | +10 | +0.6 | 14,900 |
| 7/12 | 1,623 | 1,654 | 1,623 | 1,640 | +17 | +1.1 | 16,900 |
| 7/11 | 1,652 | 1,652 | 1,611 | 1,623 | +5 | +0.3 | 20,100 |
| 7/10 | 1,650 | 1,650 | 1,615 | 1,618 | -18 | -1.1 | 22,500 |
| 7/9 | 1,576 | 1,643 | 1,576 | 1,636 | +78 | +5.0 | 44,200 |
| 7/8 | 1,608 | 1,624 | 1,556 | 1,558 | -56 | -3.5 | 33,600 |
| 7/5 | 1,650 | 1,656 | 1,614 | 1,614 | -36 | -2.2 | 23,500 |
| 7/4 | 1,656 | 1,669 | 1,645 | 1,650 | -5 | -0.3 | 30,200 |
| 7/3 | 1,632 | 1,679 | 1,632 | 1,655 | +20 | +1.2 | 44,400 |
| 7/2 | 1,610 | 1,645 | 1,610 | 1,635 | +25 | +1.6 | 47,800 |
| 7/1 | 1,624 | 1,645 | 1,579 | 1,610 | -12 | -0.7 | 73,100 |
| 6/28 | 1,636 | 1,636 | 1,600 | 1,622 | -15 | -0.9 | 33,300 |
| 6/27 | 1,667 | 1,676 | 1,600 | 1,637 | -19 | -1.2 | 83,600 |
| 6/26 | 1,688 | 1,688 | 1,644 | 1,656 | -18 | -1.1 | 36,900 |
| 6/25 | 1,640 | 1,675 | 1,640 | 1,674 | +48 | +3.0 | 34,800 |
▶︎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
