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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,734 (23/10/27) | 1,147 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,734 (23/10/27) | 1,134 (23/03/14) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,580 | 1,689 | 1,507 | 1,521 | -24 | -1.6 | 798,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 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 |
22/05 | 1,183 | 1,230 | 1,123 | 1,230 | +30 | +2.5 | 558,600 |
22/04 | 1,273 | 1,331 | 1,118 | 1,200 | -91 | -7.1 | 644,600 |
22/03 | 1,356 | 1,379 | 1,216 | 1,291 | -46 | -3.4 | 518,400 |
22/02 | 1,324 | 1,417 | 1,284 | 1,337 | +25 | +1.9 | 341,300 |
22/01 | 1,311 | 1,348 | 1,224 | 1,312 | +15 | +1.2 | 356,400 |
21/12 | 1,163 | 1,335 | 1,150 | 1,297 | +134 | +11.5 | 435,600 |
21/11 | 1,340 | 1,350 | 1,160 | 1,163 | -149 | -11.4 | 371,600 |
21/10 | 1,335 | 1,354 | 1,270 | 1,312 | -35 | -2.6 | 366,800 |
21/09 | 1,324 | 1,447 | 1,291 | 1,347 | +23 | +1.7 | 571,200 |
▶︎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