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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,556 | 1,617 | 1,556 | 1,597 | +42 | +2.7 | 76,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,571 | 1,605 | 1,550 | 1,555 | -16 | -1.0 | 104,200 |
| 12/6 | 1,601 | 1,640 | 1,560 | 1,571 | -13 | -0.8 | 72,600 |
| 11/29 | 1,582 | 1,609 | 1,536 | 1,584 | +5 | +0.3 | 79,500 |
| 11/22 | 1,623 | 1,657 | 1,568 | 1,579 | -44 | -2.7 | 61,600 |
| 11/15 | 1,596 | 1,658 | 1,576 | 1,623 | +22 | +1.4 | 108,900 |
| 11/8 | 1,620 | 1,708 | 1,590 | 1,601 | -15 | -0.9 | 130,300 |
| 11/1 | 1,590 | 1,652 | 1,572 | 1,616 | +20 | +1.3 | 260,800 |
| 10/25 | 1,671 | 1,675 | 1,578 | 1,596 | -90 | -5.3 | 112,100 |
| 10/18 | 1,663 | 1,721 | 1,628 | 1,686 | +31 | +1.9 | 81,600 |
| 10/11 | 1,766 | 1,798 | 1,643 | 1,655 | -71 | -4.1 | 156,500 |
| 10/4 | 1,641 | 1,741 | 1,631 | 1,726 | +54 | +3.2 | 129,600 |
| 9/27 | 1,659 | 1,684 | 1,613 | 1,672 | +17 | +1.0 | 139,900 |
| 9/20 | 1,661 | 1,747 | 1,646 | 1,655 | +7 | +0.4 | 110,300 |
| 9/13 | 1,626 | 1,690 | 1,597 | 1,648 | -11 | -0.7 | 80,400 |
| 9/6 | 1,702 | 1,706 | 1,641 | 1,659 | -37 | -2.2 | 61,800 |
| 8/30 | 1,688 | 1,702 | 1,632 | 1,696 | +8 | +0.5 | 65,600 |
| 8/23 | 1,650 | 1,696 | 1,623 | 1,688 | +38 | +2.3 | 76,700 |
| 8/16 | 1,605 | 1,681 | 1,553 | 1,650 | +147 | +9.8 | 115,100 |
| 8/9 | 1,425 | 1,591 | 1,301 | 1,503 | +14 | +0.9 | 208,200 |
| 8/2 | 1,616 | 1,729 | 1,489 | 1,489 | -88 | -5.6 | 181,600 |
| 7/26 | 1,615 | 1,632 | 1,562 | 1,577 | -43 | -2.7 | 88,200 |
| 7/19 | 1,665 | 1,675 | 1,614 | 1,620 | -20 | -1.2 | 45,900 |
| 7/12 | 1,608 | 1,654 | 1,556 | 1,640 | +26 | +1.6 | 137,300 |
| 7/5 | 1,624 | 1,679 | 1,579 | 1,614 | -8 | -0.5 | 219,000 |
| 6/28 | 1,625 | 1,688 | 1,600 | 1,622 | +37 | +2.3 | 234,900 |
| 6/21 | 1,649 | 1,685 | 1,564 | 1,585 | -68 | -4.1 | 207,000 |
| 6/14 | 1,630 | 1,670 | 1,561 | 1,653 | +23 | +1.4 | 140,100 |
| 6/7 | 1,659 | 1,672 | 1,592 | 1,630 | -12 | -0.7 | 112,000 |
| 5/31 | 1,655 | 1,655 | 1,567 | 1,642 | -8 | -0.5 | 140,300 |
| 5/24 | 1,559 | 1,657 | 1,559 | 1,650 | +94 | +6.0 | 92,700 |
▶︎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
