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 | 101,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,561 | 1,620 | 1,504 | 1,605 | +44 | +2.8 | 313,800 |
| 10/13 | 1,458 | 1,581 | 1,458 | 1,561 | +133 | +9.3 | 335,300 |
| 10/6 | 1,381 | 1,447 | 1,361 | 1,428 | +58 | +4.2 | 243,200 |
| 9/29 | 1,407 | 1,412 | 1,367 | 1,370 | -21 | -1.5 | 133,100 |
| 9/22 | 1,402 | 1,425 | 1,371 | 1,391 | -4 | -0.3 | 185,500 |
| 9/15 | 1,361 | 1,418 | 1,350 | 1,395 | +42 | +3.1 | 182,100 |
| 9/8 | 1,351 | 1,410 | 1,351 | 1,353 | +3 | +0.2 | 135,600 |
| 9/1 | 1,301 | 1,353 | 1,301 | 1,350 | +47 | +3.6 | 81,600 |
| 8/25 | 1,289 | 1,319 | 1,261 | 1,303 | +23 | +1.8 | 74,200 |
| 8/18 | 1,354 | 1,366 | 1,267 | 1,280 | -75 | -5.5 | 133,700 |
| 8/10 | 1,443 | 1,488 | 1,308 | 1,355 | -100 | -6.9 | 201,900 |
| 8/4 | 1,485 | 1,502 | 1,439 | 1,455 | -2 | -0.1 | 176,500 |
| 7/28 | 1,377 | 1,476 | 1,377 | 1,457 | +86 | +6.3 | 177,000 |
| 7/21 | 1,348 | 1,387 | 1,348 | 1,371 | +23 | +1.7 | 80,500 |
| 7/14 | 1,356 | 1,379 | 1,326 | 1,348 | -7 | -0.5 | 129,000 |
| 7/7 | 1,380 | 1,409 | 1,340 | 1,355 | -19 | -1.4 | 134,400 |
| 6/30 | 1,343 | 1,419 | 1,340 | 1,374 | +31 | +2.3 | 161,700 |
| 6/23 | 1,363 | 1,374 | 1,322 | 1,343 | +10 | +0.8 | 267,900 |
| 6/16 | 1,282 | 1,334 | 1,266 | 1,333 | +61 | +4.8 | 221,800 |
| 6/9 | 1,269 | 1,283 | 1,250 | 1,272 | +29 | +2.3 | 119,000 |
| 6/2 | 1,303 | 1,312 | 1,215 | 1,243 | -40 | -3.1 | 151,500 |
| 5/26 | 1,254 | 1,309 | 1,250 | 1,283 | +32 | +2.6 | 141,000 |
| 5/19 | 1,252 | 1,260 | 1,226 | 1,251 | +12 | +1.0 | 104,900 |
| 5/12 | 1,221 | 1,266 | 1,221 | 1,239 | +21 | +1.7 | 200,600 |
| 5/2 | 1,212 | 1,219 | 1,202 | 1,218 | +9 | +0.7 | 52,700 |
| 4/28 | 1,197 | 1,213 | 1,183 | 1,209 | +12 | +1.0 | 124,100 |
| 4/21 | 1,190 | 1,206 | 1,181 | 1,197 | +12 | +1.0 | 112,000 |
| 4/14 | 1,167 | 1,190 | 1,159 | 1,185 | +26 | +2.2 | 138,700 |
| 4/7 | 1,189 | 1,194 | 1,147 | 1,159 | -15 | -1.3 | 144,600 |
| 3/31 | 1,173 | 1,183 | 1,158 | 1,174 | +7 | +0.6 | 136,500 |
▶︎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
