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 | 1,595 | +40 | +2.6 | 81,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,578 | 1,600 | 1,535 | 1,556 | +18 | +1.2 | 80,800 |
| 5/10 | 1,536 | 1,564 | 1,501 | 1,538 | +3 | +0.2 | 68,900 |
| 5/2 | 1,489 | 1,551 | 1,471 | 1,535 | +66 | +4.5 | 41,700 |
| 4/26 | 1,410 | 1,473 | 1,401 | 1,469 | +82 | +5.9 | 81,100 |
| 4/19 | 1,525 | 1,535 | 1,374 | 1,387 | -154 | -10.0 | 162,600 |
| 4/12 | 1,525 | 1,553 | 1,504 | 1,541 | +19 | +1.3 | 115,400 |
| 4/5 | 1,540 | 1,567 | 1,464 | 1,522 | +1 | +0.1 | 159,200 |
| 3/29 | 1,657 | 1,657 | 1,507 | 1,521 | -145 | -8.7 | 183,600 |
| 3/22 | 1,671 | 1,689 | 1,629 | 1,666 | -5 | -0.3 | 135,900 |
| 3/15 | 1,574 | 1,684 | 1,547 | 1,671 | +97 | +6.2 | 166,800 |
| 3/8 | 1,597 | 1,616 | 1,524 | 1,574 | -21 | -1.3 | 219,400 |
| 3/1 | 1,447 | 1,621 | 1,439 | 1,595 | +169 | +11.9 | 200,200 |
| 2/22 | 1,371 | 1,429 | 1,364 | 1,426 | +60 | +4.4 | 98,500 |
| 2/16 | 1,373 | 1,408 | 1,322 | 1,366 | -1 | -0.1 | 134,500 |
| 2/9 | 1,415 | 1,428 | 1,336 | 1,367 | -46 | -3.3 | 151,900 |
| 2/2 | 1,388 | 1,424 | 1,381 | 1,413 | +26 | +1.9 | 69,800 |
| 1/26 | 1,383 | 1,416 | 1,376 | 1,387 | +9 | +0.7 | 107,700 |
| 1/19 | 1,395 | 1,426 | 1,376 | 1,378 | -19 | -1.4 | 91,800 |
| 1/12 | 1,397 | 1,439 | 1,381 | 1,397 | +11 | +0.8 | 114,100 |
| 1/5 | 1,370 | 1,397 | 1,353 | 1,386 | +17 | +1.2 | 49,000 |
| 12/29 | 1,342 | 1,382 | 1,336 | 1,369 | +34 | +2.6 | 105,500 |
| 12/22 | 1,359 | 1,365 | 1,318 | 1,335 | -25 | -1.8 | 155,500 |
| 12/15 | 1,363 | 1,373 | 1,331 | 1,360 | +17 | +1.3 | 183,100 |
| 12/8 | 1,328 | 1,387 | 1,322 | 1,343 | +15 | +1.1 | 212,700 |
| 12/1 | 1,343 | 1,345 | 1,289 | 1,328 | -4 | -0.3 | 235,300 |
| 11/24 | 1,367 | 1,367 | 1,306 | 1,332 | -36 | -2.6 | 140,400 |
| 11/17 | 1,419 | 1,419 | 1,321 | 1,368 | -48 | -3.4 | 231,600 |
| 11/10 | 1,433 | 1,510 | 1,383 | 1,416 | +9 | +0.6 | 494,600 |
| 11/2 | 1,682 | 1,721 | 1,366 | 1,407 | -304 | -17.8 | 926,300 |
| 10/27 | 1,600 | 1,734 | 1,543 | 1,711 | +106 | +6.6 | 418,800 |
▶︎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
