4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,603.5
円
(13:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,601 | 1,640 | 1,550 | 1,598 | +14 | +0.9 | 254,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,608 | 1,708 | 1,536 | 1,584 | -64 | -3.9 | 404,900 |
| 24/10 | 1,642 | 1,798 | 1,572 | 1,648 | +1 | +0.1 | 697,700 |
| 24/09 | 1,702 | 1,747 | 1,597 | 1,647 | -49 | -2.9 | 410,700 |
| 24/08 | 1,706 | 1,729 | 1,301 | 1,696 | -10 | -0.6 | 546,400 |
| 24/07 | 1,624 | 1,714 | 1,556 | 1,706 | +84 | +5.2 | 591,200 |
| 24/06 | 1,659 | 1,688 | 1,561 | 1,622 | -20 | -1.2 | 694,000 |
| 24/05 | 1,491 | 1,657 | 1,480 | 1,642 | +146 | +9.8 | 415,500 |
| 24/04 | 1,540 | 1,567 | 1,374 | 1,496 | -25 | -1.6 | 527,200 |
| 24/03 | 1,580 | 1,689 | 1,507 | 1,521 | -24 | -1.6 | 769,000 |
| 24/02 | 1,384 | 1,546 | 1,322 | 1,545 | +148 | +10.6 | 549,100 |
| 24/01 | 1,370 | 1,439 | 1,353 | 1,397 | +28 | +2.1 | 405,100 |
| 23/12 | 1,326 | 1,387 | 1,314 | 1,369 | +44 | +3.3 | 695,100 |
| 23/11 | 1,720 | 1,721 | 1,289 | 1,325 | -360 | -21.4 | 1,568,200 |
| 23/10 | 1,381 | 1,734 | 1,361 | 1,685 | +315 | +23.0 | 1,732,800 |
| 23/09 | 1,336 | 1,425 | 1,336 | 1,370 | +32 | +2.4 | 660,100 |
| 23/08 | 1,494 | 1,502 | 1,261 | 1,338 | -156 | -10.4 | 578,300 |
| 23/07 | 1,380 | 1,502 | 1,326 | 1,494 | +120 | +8.7 | 586,700 |
| 23/06 | 1,220 | 1,419 | 1,215 | 1,374 | +151 | +12.4 | 810,900 |
| 23/05 | 1,212 | 1,312 | 1,202 | 1,223 | +14 | +1.2 | 610,200 |
| 23/04 | 1,189 | 1,213 | 1,147 | 1,209 | +35 | +3.0 | 519,400 |
| 23/03 | 1,180 | 1,219 | 1,134 | 1,174 | -8 | -0.7 | 729,700 |
| 23/02 | 1,220 | 1,230 | 1,157 | 1,182 | -29 | -2.4 | 482,600 |
| 23/01 | 1,173 | 1,226 | 1,147 | 1,211 | +38 | +3.2 | 298,700 |
| 22/12 | 1,286 | 1,286 | 1,143 | 1,173 | -102 | -8.0 | 557,200 |
| 22/11 | 1,275 | 1,344 | 1,239 | 1,275 | +15 | +1.2 | 776,400 |
| 22/10 | 1,226 | 1,332 | 1,210 | 1,260 | +26 | +2.1 | 499,100 |
| 22/09 | 1,320 | 1,320 | 1,205 | 1,234 | -87 | -6.6 | 418,600 |
| 22/08 | 1,210 | 1,323 | 1,200 | 1,321 | +119 | +9.9 | 525,900 |
| 22/07 | 1,205 | 1,246 | 1,190 | 1,202 | -3 | -0.3 | 398,900 |
| 22/06 | 1,230 | 1,332 | 1,168 | 1,205 | -25 | -2.0 | 668,200 |
▶︎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
