4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,597.1
円
取引時間外
(15:04)
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 | 1,595 | +11 | +0.7 | 257,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 1,237 | 1,333 | 1,194 | 1,324 | +114 | +9.4 | 622,500 |
| 21/07 | 1,283 | 1,335 | 1,192 | 1,210 | -73 | -5.7 | 764,000 |
| 21/06 | 1,222 | 1,387 | 1,214 | 1,283 | +60 | +4.9 | 767,000 |
| 21/05 | 1,373 | 1,435 | 1,195 | 1,223 | -151 | -11.0 | 1,181,600 |
| 21/04 | 1,496 | 1,507 | 1,374 | 1,374 | -113 | -7.6 | 372,300 |
| 21/03 | 1,417 | 1,610 | 1,404 | 1,487 | +94 | +6.8 | 696,200 |
| 21/02 | 1,463 | 1,564 | 1,393 | 1,393 | -84 | -5.7 | 398,900 |
| 21/01 | 1,510 | 1,535 | 1,419 | 1,477 | -34 | -2.3 | 323,400 |
| 20/12 | 1,490 | 1,631 | 1,490 | 1,511 | +48 | +3.3 | 362,100 |
| 20/11 | 1,398 | 1,588 | 1,348 | 1,463 | +75 | +5.4 | 504,900 |
| 20/10 | 1,441 | 1,464 | 1,342 | 1,388 | -53 | -3.7 | 412,300 |
| 20/09 | 1,321 | 1,549 | 1,304 | 1,441 | +124 | +9.4 | 553,300 |
| 20/08 | 1,276 | 1,391 | 1,224 | 1,317 | +41 | +3.2 | 670,200 |
| 20/07 | 1,402 | 1,442 | 1,275 | 1,276 | -105 | -7.6 | 668,500 |
| 20/06 | 1,583 | 1,615 | 1,376 | 1,381 | -194 | -12.3 | 837,300 |
| 20/05 | 1,518 | 1,639 | 1,461 | 1,575 | +57 | +3.8 | 438,500 |
| 20/04 | 1,458 | 1,615 | 1,327 | 1,518 | +81 | +5.6 | 506,900 |
| 20/03 | 1,469 | 1,617 | 1,145 | 1,437 | -32 | -2.2 | 1,024,900 |
| 20/02 | 1,858 | 2,026 | 1,462 | 1,469 | -443 | -23.2 | 709,800 |
| 20/01 | 1,926 | 2,084 | 1,833 | 1,912 | -25 | -1.3 | 703,800 |
| 19/12 | 2,001 | 2,075 | 1,865 | 1,937 | -42 | -2.1 | 708,000 |
▶︎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
