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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,264 | 1,301 | 1,241 | 1,298 | +25 | +2.0 | 93,100 |
| 1/21 | 1,273 | 1,289 | 1,224 | 1,273 | 0 | 0.0 | 122,900 |
| 1/14 | 1,255 | 1,348 | 1,253 | 1,273 | +20 | +1.6 | 67,100 |
| 1/7 | 1,311 | 1,334 | 1,249 | 1,253 | -44 | -3.4 | 58,600 |
| 12/30 | 1,242 | 1,297 | 1,235 | 1,297 | +55 | +4.4 | 56,300 |
| 12/24 | 1,286 | 1,286 | 1,233 | 1,242 | -46 | -3.6 | 70,000 |
| 12/17 | 1,299 | 1,335 | 1,265 | 1,288 | -11 | -0.9 | 96,600 |
| 12/10 | 1,215 | 1,301 | 1,203 | 1,299 | +82 | +6.7 | 104,000 |
| 12/3 | 1,185 | 1,221 | 1,150 | 1,217 | +11 | +0.9 | 180,900 |
| 11/26 | 1,252 | 1,256 | 1,206 | 1,206 | -46 | -3.7 | 65,700 |
| 11/19 | 1,330 | 1,330 | 1,244 | 1,252 | -56 | -4.3 | 57,800 |
| 11/12 | 1,330 | 1,344 | 1,276 | 1,308 | -8 | -0.6 | 80,900 |
| 11/5 | 1,340 | 1,350 | 1,301 | 1,316 | +4 | +0.3 | 95,000 |
| 10/29 | 1,312 | 1,342 | 1,293 | 1,312 | 0 | 0.0 | 53,900 |
| 10/22 | 1,325 | 1,354 | 1,300 | 1,312 | +4 | +0.3 | 62,800 |
| 10/15 | 1,300 | 1,329 | 1,270 | 1,308 | +17 | +1.3 | 77,300 |
| 10/8 | 1,312 | 1,328 | 1,274 | 1,291 | -16 | -1.2 | 136,800 |
| 10/1 | 1,431 | 1,431 | 1,304 | 1,307 | -104 | -7.4 | 145,500 |
| 9/24 | 1,374 | 1,420 | 1,359 | 1,411 | -23 | -1.6 | 77,700 |
| 9/17 | 1,406 | 1,447 | 1,389 | 1,434 | +28 | +2.0 | 158,700 |
| 9/10 | 1,345 | 1,406 | 1,312 | 1,406 | +59 | +4.4 | 155,600 |
| 9/3 | 1,310 | 1,350 | 1,291 | 1,347 | +53 | +4.1 | 106,900 |
| 8/27 | 1,277 | 1,327 | 1,269 | 1,294 | +30 | +2.4 | 95,300 |
| 8/20 | 1,314 | 1,314 | 1,260 | 1,264 | -51 | -3.9 | 120,400 |
| 8/13 | 1,211 | 1,331 | 1,210 | 1,315 | +89 | +7.3 | 171,000 |
| 8/6 | 1,237 | 1,256 | 1,194 | 1,226 | +16 | +1.3 | 198,600 |
| 7/30 | 1,320 | 1,320 | 1,192 | 1,210 | -80 | -6.2 | 464,500 |
| 7/21 | 1,300 | 1,306 | 1,270 | 1,290 | -12 | -0.9 | 53,900 |
| 7/16 | 1,303 | 1,335 | 1,299 | 1,302 | +22 | +1.7 | 81,200 |
| 7/9 | 1,305 | 1,321 | 1,260 | 1,280 | -26 | -2.0 | 107,800 |
▶︎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
