4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,300 | 1,309 | 1,264 | 1,306 | +7 | +0.5 | 147,200 |
| 6/25 | 1,317 | 1,387 | 1,294 | 1,299 | -38 | -2.8 | 177,600 |
| 6/18 | 1,345 | 1,352 | 1,306 | 1,337 | -8 | -0.6 | 179,000 |
| 6/11 | 1,315 | 1,372 | 1,286 | 1,345 | +39 | +3.0 | 191,400 |
| 6/4 | 1,262 | 1,312 | 1,214 | 1,306 | +43 | +3.4 | 193,000 |
| 5/28 | 1,230 | 1,264 | 1,195 | 1,263 | +23 | +1.9 | 637,300 |
| 5/21 | 1,284 | 1,285 | 1,216 | 1,240 | -39 | -3.1 | 202,700 |
| 5/14 | 1,433 | 1,433 | 1,279 | 1,279 | -146 | -10.3 | 239,900 |
| 5/7 | 1,373 | 1,435 | 1,373 | 1,425 | +51 | +3.7 | 37,100 |
| 4/30 | 1,439 | 1,446 | 1,374 | 1,374 | -65 | -4.5 | 89,700 |
| 4/23 | 1,480 | 1,493 | 1,425 | 1,439 | -36 | -2.4 | 67,300 |
| 4/16 | 1,460 | 1,502 | 1,454 | 1,475 | +19 | +1.3 | 59,800 |
| 4/9 | 1,500 | 1,507 | 1,441 | 1,456 | -28 | -1.9 | 124,300 |
| 4/2 | 1,543 | 1,570 | 1,463 | 1,484 | -25 | -1.7 | 138,200 |
| 3/26 | 1,600 | 1,604 | 1,499 | 1,509 | -87 | -5.5 | 174,900 |
| 3/19 | 1,518 | 1,610 | 1,510 | 1,596 | +93 | +6.2 | 152,400 |
| 3/12 | 1,525 | 1,530 | 1,481 | 1,503 | -1 | -0.1 | 129,500 |
| 3/5 | 1,417 | 1,509 | 1,404 | 1,504 | +111 | +8.0 | 132,400 |
| 2/26 | 1,446 | 1,479 | 1,393 | 1,393 | -53 | -3.7 | 88,500 |
| 2/19 | 1,474 | 1,527 | 1,438 | 1,446 | -17 | -1.2 | 115,100 |
| 2/12 | 1,522 | 1,540 | 1,456 | 1,463 | -53 | -3.5 | 99,100 |
| 2/5 | 1,463 | 1,564 | 1,458 | 1,516 | +39 | +2.6 | 96,200 |
| 1/29 | 1,472 | 1,535 | 1,462 | 1,477 | +5 | +0.3 | 74,200 |
| 1/22 | 1,465 | 1,533 | 1,449 | 1,472 | +7 | +0.5 | 89,500 |
| 1/15 | 1,475 | 1,512 | 1,453 | 1,465 | -10 | -0.7 | 70,500 |
| 1/8 | 1,510 | 1,510 | 1,419 | 1,475 | -36 | -2.4 | 89,200 |
| 12/30 | 1,578 | 1,600 | 1,511 | 1,511 | -57 | -3.6 | 63,800 |
| 12/25 | 1,546 | 1,578 | 1,512 | 1,568 | +22 | +1.4 | 54,100 |
| 12/18 | 1,627 | 1,631 | 1,539 | 1,546 | -77 | -4.7 | 94,400 |
| 12/11 | 1,561 | 1,623 | 1,524 | 1,623 | +72 | +4.6 | 76,900 |
▶︎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
