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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,625 | 1,659 | 1,608 | 1,626 | +41 | +2.6 | 46,300 |
| 6/21 | 1,623 | 1,646 | 1,564 | 1,585 | -38 | -2.3 | 64,600 |
| 6/20 | 1,655 | 1,661 | 1,622 | 1,623 | -32 | -1.9 | 37,400 |
| 6/19 | 1,653 | 1,665 | 1,636 | 1,655 | +2 | +0.1 | 28,800 |
| 6/18 | 1,654 | 1,685 | 1,638 | 1,653 | -8 | -0.5 | 24,400 |
| 6/17 | 1,649 | 1,680 | 1,639 | 1,661 | +8 | +0.5 | 51,800 |
| 6/14 | 1,590 | 1,670 | 1,586 | 1,653 | +62 | +3.9 | 42,400 |
| 6/13 | 1,613 | 1,613 | 1,561 | 1,591 | -22 | -1.4 | 41,200 |
| 6/12 | 1,618 | 1,654 | 1,609 | 1,613 | -25 | -1.5 | 17,700 |
| 6/11 | 1,655 | 1,658 | 1,618 | 1,638 | -22 | -1.3 | 28,900 |
| 6/10 | 1,630 | 1,663 | 1,629 | 1,660 | +30 | +1.8 | 9,900 |
| 6/7 | 1,656 | 1,656 | 1,620 | 1,630 | -14 | -0.9 | 22,800 |
| 6/6 | 1,637 | 1,652 | 1,636 | 1,644 | +43 | +2.7 | 21,200 |
| 6/5 | 1,630 | 1,650 | 1,592 | 1,601 | -37 | -2.3 | 23,700 |
| 6/4 | 1,650 | 1,657 | 1,636 | 1,638 | -15 | -0.9 | 21,700 |
| 6/3 | 1,659 | 1,672 | 1,640 | 1,653 | +11 | +0.7 | 22,600 |
| 5/31 | 1,633 | 1,653 | 1,622 | 1,642 | +44 | +2.8 | 27,900 |
| 5/30 | 1,570 | 1,605 | 1,567 | 1,598 | +14 | +0.9 | 61,600 |
| 5/29 | 1,611 | 1,636 | 1,574 | 1,584 | -30 | -1.9 | 14,700 |
| 5/28 | 1,612 | 1,648 | 1,603 | 1,614 | +2 | +0.1 | 19,400 |
| 5/27 | 1,655 | 1,655 | 1,600 | 1,612 | -38 | -2.3 | 16,700 |
| 5/24 | 1,603 | 1,657 | 1,596 | 1,650 | +46 | +2.9 | 28,400 |
| 5/23 | 1,616 | 1,623 | 1,583 | 1,604 | -20 | -1.2 | 13,600 |
| 5/22 | 1,618 | 1,631 | 1,612 | 1,624 | +5 | +0.3 | 18,600 |
| 5/21 | 1,620 | 1,625 | 1,602 | 1,619 | +23 | +1.4 | 17,100 |
| 5/20 | 1,559 | 1,597 | 1,559 | 1,596 | +40 | +2.6 | 15,000 |
| 5/17 | 1,548 | 1,589 | 1,545 | 1,556 | 0 | 0.0 | 10,600 |
| 5/16 | 1,548 | 1,559 | 1,538 | 1,556 | +8 | +0.5 | 19,100 |
| 5/15 | 1,567 | 1,572 | 1,535 | 1,548 | -5 | -0.3 | 10,900 |
| 5/14 | 1,553 | 1,583 | 1,543 | 1,553 | -13 | -0.8 | 22,100 |
▶︎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
