4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,588.9
円
(09:04)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,556 | 1,617 | 1,556 | 1,580 | +25 | +1.6 | 81,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,588 | 1,588 | 1,463 | 1,551 | -12 | -0.8 | 99,500 |
| 11/27 | 1,513 | 1,573 | 1,506 | 1,563 | +91 | +6.2 | 75,000 |
| 11/20 | 1,489 | 1,530 | 1,471 | 1,472 | +7 | +0.5 | 103,500 |
| 11/13 | 1,463 | 1,510 | 1,412 | 1,465 | +2 | +0.1 | 145,200 |
| 11/6 | 1,398 | 1,479 | 1,348 | 1,463 | +75 | +5.4 | 154,600 |
| 10/30 | 1,419 | 1,439 | 1,342 | 1,388 | -27 | -1.9 | 98,400 |
| 10/23 | 1,393 | 1,424 | 1,374 | 1,415 | +22 | +1.6 | 93,200 |
| 10/16 | 1,434 | 1,436 | 1,357 | 1,393 | -30 | -2.1 | 114,100 |
| 10/9 | 1,434 | 1,464 | 1,405 | 1,423 | +9 | +0.6 | 88,700 |
| 10/2 | 1,475 | 1,549 | 1,414 | 1,414 | -43 | -3.0 | 144,400 |
| 9/25 | 1,441 | 1,475 | 1,434 | 1,457 | -14 | -1.0 | 75,500 |
| 9/18 | 1,427 | 1,473 | 1,380 | 1,471 | +38 | +2.7 | 123,700 |
| 9/11 | 1,345 | 1,465 | 1,345 | 1,433 | +82 | +6.1 | 149,200 |
| 9/4 | 1,310 | 1,378 | 1,304 | 1,351 | +45 | +3.5 | 95,300 |
| 8/28 | 1,338 | 1,345 | 1,296 | 1,306 | -20 | -1.5 | 132,300 |
| 8/21 | 1,368 | 1,391 | 1,302 | 1,326 | -41 | -3.0 | 142,100 |
| 8/14 | 1,273 | 1,384 | 1,261 | 1,367 | +102 | +8.1 | 166,200 |
| 8/7 | 1,276 | 1,357 | 1,224 | 1,265 | -11 | -0.9 | 212,700 |
| 7/31 | 1,379 | 1,389 | 1,275 | 1,276 | -96 | -7.0 | 159,500 |
| 7/22 | 1,373 | 1,408 | 1,352 | 1,372 | +12 | +0.9 | 79,900 |
| 7/17 | 1,308 | 1,442 | 1,308 | 1,360 | +72 | +5.6 | 179,800 |
| 7/10 | 1,360 | 1,417 | 1,288 | 1,288 | -66 | -4.9 | 152,800 |
| 7/3 | 1,413 | 1,421 | 1,319 | 1,354 | -74 | -5.2 | 161,400 |
| 6/26 | 1,442 | 1,504 | 1,393 | 1,428 | -11 | -0.8 | 185,100 |
| 6/19 | 1,460 | 1,529 | 1,414 | 1,439 | +9 | +0.6 | 272,500 |
| 6/12 | 1,569 | 1,575 | 1,393 | 1,430 | -124 | -8.0 | 166,500 |
| 6/5 | 1,583 | 1,615 | 1,538 | 1,554 | -21 | -1.3 | 148,300 |
| 5/29 | 1,588 | 1,630 | 1,547 | 1,575 | -6 | -0.4 | 196,000 |
| 5/22 | 1,600 | 1,639 | 1,546 | 1,581 | -10 | -0.6 | 83,200 |
| 5/15 | 1,569 | 1,598 | 1,500 | 1,591 | +47 | +3.0 | 94,400 |
▶︎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
