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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,265 | 1,281 | 1,253 | 1,275 | 0 | 0.0 | 63,800 |
| 8/19 | 1,300 | 1,304 | 1,265 | 1,275 | -15 | -1.2 | 122,100 |
| 8/12 | 1,214 | 1,305 | 1,205 | 1,290 | +68 | +5.6 | 137,300 |
| 8/5 | 1,210 | 1,230 | 1,200 | 1,222 | +20 | +1.7 | 86,800 |
| 7/29 | 1,235 | 1,241 | 1,202 | 1,202 | -33 | -2.7 | 88,800 |
| 7/22 | 1,202 | 1,242 | 1,191 | 1,235 | +33 | +2.8 | 80,100 |
| 7/15 | 1,210 | 1,246 | 1,190 | 1,202 | +1 | +0.1 | 105,500 |
| 7/8 | 1,201 | 1,228 | 1,193 | 1,201 | +3 | +0.3 | 96,200 |
| 7/1 | 1,216 | 1,235 | 1,190 | 1,198 | +4 | +0.3 | 206,900 |
| 6/24 | 1,224 | 1,235 | 1,168 | 1,194 | -15 | -1.2 | 109,300 |
| 6/17 | 1,290 | 1,315 | 1,201 | 1,209 | -97 | -7.4 | 176,600 |
| 6/10 | 1,282 | 1,332 | 1,282 | 1,306 | +25 | +2.0 | 114,800 |
| 6/3 | 1,173 | 1,287 | 1,169 | 1,281 | +120 | +10.3 | 252,900 |
| 5/27 | 1,159 | 1,169 | 1,140 | 1,161 | +11 | +1.0 | 120,900 |
| 5/20 | 1,218 | 1,220 | 1,123 | 1,150 | -66 | -5.4 | 115,900 |
| 5/13 | 1,195 | 1,216 | 1,169 | 1,216 | +23 | +1.9 | 117,600 |
| 5/6 | 1,183 | 1,205 | 1,179 | 1,193 | -7 | -0.6 | 40,200 |
| 4/28 | 1,194 | 1,204 | 1,118 | 1,200 | +6 | +0.5 | 257,100 |
| 4/22 | 1,189 | 1,204 | 1,151 | 1,194 | +8 | +0.7 | 118,700 |
| 4/15 | 1,259 | 1,262 | 1,183 | 1,186 | -71 | -5.7 | 134,700 |
| 4/8 | 1,303 | 1,331 | 1,239 | 1,257 | -41 | -3.2 | 116,500 |
| 4/1 | 1,357 | 1,357 | 1,264 | 1,298 | -61 | -4.5 | 113,700 |
| 3/25 | 1,379 | 1,379 | 1,321 | 1,359 | -6 | -0.4 | 84,500 |
| 3/18 | 1,287 | 1,365 | 1,264 | 1,365 | +91 | +7.1 | 125,600 |
| 3/11 | 1,248 | 1,302 | 1,216 | 1,274 | +24 | +1.9 | 136,100 |
| 3/4 | 1,318 | 1,356 | 1,242 | 1,250 | -68 | -5.2 | 98,700 |
| 2/25 | 1,320 | 1,329 | 1,284 | 1,318 | -12 | -0.9 | 61,000 |
| 2/18 | 1,401 | 1,414 | 1,317 | 1,330 | -81 | -5.7 | 104,000 |
| 2/10 | 1,362 | 1,417 | 1,343 | 1,411 | +49 | +3.6 | 83,500 |
| 2/4 | 1,318 | 1,369 | 1,298 | 1,362 | +64 | +4.9 | 84,900 |
▶︎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
