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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,462 | 1,976 | 1,462 | 1,922 | +460 | +31.5 | 1,074,000 |
| 17/04 | 1,530 | 1,578 | 1,362 | 1,462 | -52 | -3.4 | 666,500 |
| 17/03 | 1,388 | 1,618 | 1,382 | 1,514 | +128 | +9.2 | 686,500 |
| 17/02 | 1,402 | 1,510 | 1,312 | 1,386 | -34 | -2.4 | 625,000 |
| 17/01 | 1,282 | 1,482 | 1,280 | 1,420 | +140 | +10.9 | 662,500 |
| 16/12 | 1,240 | 1,364 | 1,232 | 1,280 | +46 | +3.7 | 641,500 |
| 16/11 | 1,110 | 1,252 | 1,036 | 1,234 | +120 | +10.8 | 801,500 |
| 16/10 | 1,076 | 1,116 | 1,052 | 1,114 | +50 | +4.7 | 551,000 |
| 16/09 | 1,078 | 1,090 | 1,018 | 1,064 | -2 | -0.2 | 435,000 |
| 16/08 | 1,050 | 1,070 | 970 | 1,066 | +20 | +1.9 | 401,500 |
| 16/07 | 978 | 1,050 | 888 | 1,046 | +70 | +7.2 | 420,000 |
| 16/06 | 1,094 | 1,120 | 906 | 976 | -118 | -10.8 | 590,500 |
| 16/05 | 946 | 1,104 | 932 | 1,094 | +128 | +13.3 | 547,500 |
| 16/04 | 1,050 | 1,050 | 934 | 966 | -92 | -8.7 | 821,000 |
| 16/03 | 996 | 1,132 | 974 | 1,058 | +62 | +6.2 | 828,000 |
| 16/02 | 1,110 | 1,152 | 946 | 996 | -102 | -9.3 | 1,177,000 |
| 16/01 | 1,156 | 1,174 | 992 | 1,098 | -78 | -6.6 | 870,000 |
| 15/12 | 1,216 | 1,266 | 1,112 | 1,176 | -40 | -3.3 | 788,500 |
| 15/11 | 1,018 | 1,238 | 1,014 | 1,216 | +202 | +19.9 | 914,500 |
| 15/10 | 920 | 1,036 | 916 | 1,014 | +92 | +10.0 | 446,500 |
| 15/09 | 1,040 | 1,040 | 900 | 922 | -118 | -11.4 | 684,000 |
| 15/08 | 1,050 | 1,142 | 912 | 1,040 | -14 | -1.3 | 1,322,000 |
| 15/07 | 982 | 1,092 | 902 | 1,054 | +72 | +7.3 | 1,496,000 |
| 15/06 | 1,002 | 1,046 | 970 | 982 | -24 | -2.4 | 1,091,000 |
| 15/05 | 904 | 1,010 | 882 | 1,006 | +88 | +9.6 | 1,079,000 |
| 15/04 | 860 | 944 | 852 | 918 | +54 | +6.3 | 758,500 |
| 15/03 | 912 | 936 | 860 | 864 | -44 | -4.9 | 532,500 |
| 15/02 | 832 | 926 | 820 | 908 | +64 | +7.6 | 807,000 |
| 15/01 | 880 | 880 | 808 | 844 | -36 | -4.1 | 485,000 |
| 14/12 | 880 | 966 | 840 | 880 | 0 | 0.0 | 1,056,500 |
▶︎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
