4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,597.9
円
(10:42)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,578 | 1,601 | 1,578 | 1,597 | +2 | +0.1 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +10 | +0.8 | 15,700 |
| 12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +6 | +0.5 | 17,600 |
| 12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +14 | +1.1 | 24,700 |
| 12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -11 | -0.8 | 37,800 |
| 12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -4 | -0.3 | 29,400 |
| 12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +5 | +0.4 | 24,200 |
| 12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -29 | -2.1 | 39,400 |
| 12/15 | 1,347 | 1,373 | 1,344 | 1,360 | +13 | +1.0 | 75,200 |
| 12/14 | 1,349 | 1,358 | 1,333 | 1,347 | +7 | +0.5 | 25,300 |
| 12/13 | 1,350 | 1,351 | 1,334 | 1,340 | -10 | -0.7 | 25,900 |
| 12/12 | 1,357 | 1,365 | 1,343 | 1,350 | +3 | +0.2 | 25,600 |
| 12/11 | 1,363 | 1,363 | 1,331 | 1,347 | +4 | +0.3 | 31,100 |
| 12/8 | 1,368 | 1,387 | 1,335 | 1,343 | -25 | -1.8 | 47,000 |
| 12/7 | 1,378 | 1,382 | 1,361 | 1,368 | -2 | -0.2 | 35,200 |
| 12/6 | 1,339 | 1,376 | 1,339 | 1,370 | +22 | +1.6 | 52,000 |
| 12/5 | 1,352 | 1,364 | 1,346 | 1,348 | -3 | -0.2 | 38,400 |
| 12/4 | 1,328 | 1,353 | 1,322 | 1,351 | +23 | +1.7 | 40,100 |
| 12/1 | 1,326 | 1,335 | 1,314 | 1,328 | +3 | +0.2 | 38,300 |
| 11/30 | 1,300 | 1,325 | 1,298 | 1,325 | +23 | +1.8 | 31,500 |
| 11/29 | 1,299 | 1,314 | 1,289 | 1,302 | -10 | -0.8 | 48,500 |
| 11/28 | 1,322 | 1,322 | 1,300 | 1,312 | +2 | +0.2 | 41,000 |
| 11/27 | 1,343 | 1,345 | 1,299 | 1,310 | -22 | -1.7 | 76,000 |
| 11/24 | 1,349 | 1,358 | 1,324 | 1,332 | -3 | -0.2 | 30,500 |
| 11/22 | 1,319 | 1,342 | 1,318 | 1,335 | +16 | +1.2 | 22,300 |
| 11/21 | 1,320 | 1,336 | 1,306 | 1,319 | -10 | -0.8 | 43,100 |
| 11/20 | 1,367 | 1,367 | 1,327 | 1,329 | -39 | -2.9 | 44,500 |
| 11/17 | 1,335 | 1,368 | 1,335 | 1,368 | +33 | +2.5 | 26,800 |
| 11/16 | 1,339 | 1,352 | 1,321 | 1,335 | -6 | -0.5 | 40,400 |
| 11/15 | 1,375 | 1,380 | 1,341 | 1,341 | -27 | -2.0 | 38,700 |
| 11/14 | 1,375 | 1,380 | 1,355 | 1,368 | -7 | -0.5 | 49,200 |
▶︎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
