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 | 278,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,149 | 2,210 | 1,877 | 1,979 | -171 | -8.0 | 592,100 |
| 19/10 | 1,971 | 2,169 | 1,926 | 2,150 | +195 | +10.0 | 790,300 |
| 19/09 | 1,860 | 2,057 | 1,830 | 1,955 | +85 | +4.6 | 784,600 |
| 19/08 | 2,300 | 2,300 | 1,804 | 1,870 | -430 | -18.7 | 734,100 |
| 19/07 | 2,516 | 2,622 | 2,225 | 2,300 | -166 | -6.7 | 515,400 |
| 19/06 | 2,208 | 2,498 | 2,185 | 2,466 | +203 | +9.0 | 487,900 |
| 19/05 | 2,467 | 2,500 | 2,200 | 2,263 | -243 | -9.7 | 696,600 |
| 19/04 | 2,628 | 2,748 | 2,435 | 2,506 | -45 | -1.8 | 823,200 |
| 19/03 | 2,115 | 2,645 | 2,108 | 2,551 | +421 | +19.8 | 704,200 |
| 19/02 | 1,738 | 2,320 | 1,732 | 2,130 | +366 | +20.8 | 777,500 |
| 19/01 | 1,583 | 1,899 | 1,478 | 1,764 | +141 | +8.7 | 594,300 |
| 18/12 | 2,082 | 2,082 | 1,458 | 1,623 | -417 | -20.4 | 715,600 |
| 18/11 | 2,355 | 2,439 | 1,908 | 2,040 | -328 | -13.9 | 892,800 |
| 18/10 | 2,710 | 2,838 | 2,172 | 2,368 | -334 | -12.4 | 1,133,400 |
| 18/09 | 2,772 | 2,789 | 2,317 | 2,702 | -73 | -2.6 | 1,006,900 |
| 18/08 | 2,337 | 2,841 | 2,247 | 2,775 | +438 | +18.7 | 1,119,700 |
| 18/07 | 2,236 | 2,530 | 2,132 | 2,337 | +92 | +4.1 | 967,700 |
| 18/06 | 2,527 | 2,671 | 1,999 | 2,245 | -311 | -12.2 | 1,486,600 |
| 18/05 | 2,887 | 3,195 | 2,530 | 2,556 | -333 | -11.5 | 857,400 |
| 18/04 | 2,825 | 2,960 | 2,760 | 2,889 | +73 | +2.6 | 674,600 |
| 18/03 | 2,721 | 2,999 | 2,588 | 2,816 | +82 | +3.0 | 1,907,900 |
| 18/02 | 3,340 | 3,395 | 2,421 | 2,734 | -606 | -18.1 | 1,667,300 |
| 18/01 | 3,320 | 3,490 | 3,175 | 3,340 | +35 | +1.1 | 1,073,200 |
| 17/12 | 2,927 | 3,420 | 2,796 | 3,305 | +366 | +12.5 | 1,355,800 |
| 17/11 | 2,695 | 3,145 | 2,601 | 2,939 | +273 | +10.2 | 2,469,200 |
| 17/10 | 2,200 | 2,844 | 2,100 | 2,666 | +462 | +21.0 | 1,737,600 |
| 17/09 | 1,862 | 2,258 | 1,780 | 2,204 | +328 | +17.5 | 839,300 |
| 17/08 | 1,954 | 2,030 | 1,782 | 1,876 | -76 | -3.9 | 645,000 |
| 17/07 | 1,870 | 2,072 | 1,868 | 1,952 | +68 | +3.6 | 529,000 |
| 17/06 | 1,924 | 2,108 | 1,856 | 1,884 | -38 | -2.0 | 1,109,000 |
▶︎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
