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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,149 | 1,174 | 1,146 | 1,167 | +30 | +2.6 | 130,800 |
| 3/17 | 1,191 | 1,191 | 1,134 | 1,137 | -57 | -4.8 | 239,200 |
| 3/10 | 1,201 | 1,219 | 1,194 | 1,194 | -3 | -0.3 | 172,500 |
| 3/3 | 1,186 | 1,200 | 1,180 | 1,197 | +19 | +1.6 | 90,400 |
| 2/24 | 1,169 | 1,187 | 1,168 | 1,178 | +13 | +1.1 | 88,500 |
| 2/17 | 1,166 | 1,182 | 1,164 | 1,165 | -9 | -0.8 | 106,900 |
| 2/10 | 1,205 | 1,230 | 1,157 | 1,174 | -25 | -2.1 | 214,500 |
| 2/3 | 1,197 | 1,220 | 1,193 | 1,199 | -2 | -0.2 | 66,500 |
| 1/27 | 1,203 | 1,226 | 1,183 | 1,201 | +15 | +1.3 | 104,700 |
| 1/20 | 1,156 | 1,191 | 1,147 | 1,186 | +30 | +2.6 | 71,400 |
| 1/13 | 1,170 | 1,171 | 1,154 | 1,156 | -4 | -0.3 | 44,100 |
| 1/6 | 1,173 | 1,188 | 1,149 | 1,160 | -13 | -1.1 | 45,000 |
| 12/30 | 1,157 | 1,186 | 1,153 | 1,173 | +14 | +1.2 | 80,600 |
| 12/23 | 1,205 | 1,214 | 1,143 | 1,159 | -47 | -3.9 | 151,300 |
| 12/16 | 1,230 | 1,241 | 1,205 | 1,206 | -24 | -2.0 | 118,000 |
| 12/9 | 1,242 | 1,242 | 1,216 | 1,230 | -12 | -1.0 | 137,700 |
| 12/2 | 1,298 | 1,298 | 1,238 | 1,242 | -56 | -4.3 | 140,100 |
| 11/25 | 1,282 | 1,308 | 1,278 | 1,298 | +18 | +1.4 | 118,800 |
| 11/18 | 1,318 | 1,322 | 1,267 | 1,280 | -31 | -2.4 | 146,100 |
| 11/11 | 1,289 | 1,344 | 1,275 | 1,311 | +49 | +3.9 | 312,000 |
| 11/4 | 1,290 | 1,293 | 1,239 | 1,262 | -10 | -0.8 | 171,900 |
| 10/28 | 1,306 | 1,308 | 1,268 | 1,272 | -18 | -1.4 | 131,600 |
| 10/21 | 1,273 | 1,332 | 1,256 | 1,290 | +17 | +1.3 | 128,300 |
| 10/14 | 1,270 | 1,282 | 1,235 | 1,273 | +6 | +0.5 | 97,300 |
| 10/7 | 1,226 | 1,285 | 1,210 | 1,267 | +33 | +2.7 | 99,000 |
| 9/30 | 1,234 | 1,241 | 1,205 | 1,234 | -14 | -1.1 | 125,100 |
| 9/22 | 1,261 | 1,276 | 1,243 | 1,248 | -5 | -0.4 | 46,300 |
| 9/16 | 1,282 | 1,302 | 1,253 | 1,253 | -18 | -1.4 | 98,700 |
| 9/9 | 1,273 | 1,288 | 1,250 | 1,271 | -11 | -0.9 | 93,700 |
| 9/2 | 1,255 | 1,323 | 1,248 | 1,282 | +7 | +0.6 | 170,700 |
▶︎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
