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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,384 | 1,413 | 1,383 | 1,407 | +10 | +0.7 | 18,400 |
| 1/31 | 1,384 | 1,397 | 1,381 | 1,397 | +4 | +0.3 | 17,600 |
| 1/30 | 1,400 | 1,402 | 1,392 | 1,393 | -7 | -0.5 | 14,500 |
| 1/29 | 1,388 | 1,407 | 1,388 | 1,400 | +13 | +0.9 | 10,400 |
| 1/26 | 1,412 | 1,416 | 1,385 | 1,387 | -24 | -1.7 | 26,900 |
| 1/25 | 1,394 | 1,415 | 1,394 | 1,411 | +17 | +1.2 | 13,600 |
| 1/24 | 1,403 | 1,408 | 1,391 | 1,394 | -9 | -0.6 | 22,600 |
| 1/23 | 1,401 | 1,408 | 1,394 | 1,403 | +8 | +0.6 | 15,100 |
| 1/22 | 1,383 | 1,396 | 1,376 | 1,395 | +17 | +1.2 | 29,500 |
| 1/19 | 1,410 | 1,410 | 1,376 | 1,378 | -19 | -1.4 | 24,400 |
| 1/18 | 1,390 | 1,402 | 1,390 | 1,397 | +3 | +0.2 | 14,200 |
| 1/17 | 1,419 | 1,422 | 1,392 | 1,394 | -7 | -0.5 | 22,700 |
| 1/16 | 1,425 | 1,426 | 1,397 | 1,401 | -17 | -1.2 | 16,300 |
| 1/15 | 1,395 | 1,424 | 1,395 | 1,418 | +21 | +1.5 | 14,200 |
| 1/12 | 1,434 | 1,436 | 1,390 | 1,397 | -30 | -2.1 | 28,400 |
| 1/11 | 1,409 | 1,439 | 1,409 | 1,427 | +23 | +1.6 | 31,400 |
| 1/10 | 1,416 | 1,416 | 1,390 | 1,404 | +2 | +0.1 | 27,000 |
| 1/9 | 1,397 | 1,406 | 1,381 | 1,402 | +16 | +1.2 | 27,300 |
| 1/5 | 1,377 | 1,397 | 1,377 | 1,386 | +16 | +1.2 | 29,700 |
| 1/4 | 1,370 | 1,370 | 1,353 | 1,370 | +1 | +0.1 | 19,300 |
| 12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -6 | -0.4 | 19,700 |
| 12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +4 | +0.3 | 19,700 |
| 12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +20 | +1.5 | 32,800 |
| 12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +10 | +0.8 | 15,700 |
▶︎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
