4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,597.9
円
(10:42)
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 | 1,592 | +37 | +2.4 | 87,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,470 | 1,548 | 1,470 | 1,544 | +74 | +5.0 | 40,300 |
| 5/1 | 1,519 | 1,557 | 1,461 | 1,470 | -43 | -2.8 | 97,300 |
| 4/24 | 1,542 | 1,557 | 1,450 | 1,513 | -39 | -2.5 | 84,300 |
| 4/17 | 1,505 | 1,615 | 1,412 | 1,552 | +41 | +2.7 | 130,600 |
| 4/10 | 1,352 | 1,525 | 1,332 | 1,511 | +151 | +11.1 | 140,400 |
| 4/3 | 1,577 | 1,587 | 1,327 | 1,360 | -257 | -15.9 | 157,900 |
| 3/27 | 1,335 | 1,617 | 1,287 | 1,617 | +312 | +23.9 | 269,900 |
| 3/19 | 1,235 | 1,377 | 1,170 | 1,305 | +100 | +8.3 | 163,500 |
| 3/13 | 1,342 | 1,416 | 1,145 | 1,205 | -227 | -15.9 | 322,000 |
| 3/6 | 1,469 | 1,601 | 1,430 | 1,432 | -37 | -2.5 | 190,500 |
| 2/28 | 1,561 | 1,592 | 1,462 | 1,469 | -190 | -11.5 | 207,300 |
| 2/21 | 1,790 | 1,790 | 1,626 | 1,659 | -135 | -7.5 | 171,800 |
| 2/14 | 1,910 | 1,917 | 1,781 | 1,794 | -122 | -6.4 | 133,000 |
| 2/7 | 1,858 | 2,026 | 1,832 | 1,916 | +4 | +0.2 | 197,700 |
| 1/31 | 1,972 | 1,972 | 1,833 | 1,912 | -71 | -3.6 | 166,600 |
| 1/24 | 2,036 | 2,057 | 1,970 | 1,983 | -67 | -3.3 | 109,400 |
| 1/17 | 2,002 | 2,084 | 1,983 | 2,050 | +74 | +3.7 | 170,500 |
| 1/10 | 1,926 | 2,060 | 1,919 | 1,976 | +39 | +2.0 | 257,300 |
| 12/30 | 1,988 | 1,988 | 1,934 | 1,937 | -49 | -2.5 | 30,400 |
| 12/27 | 2,059 | 2,060 | 1,925 | 1,986 | -51 | -2.5 | 118,500 |
| 12/20 | 1,912 | 2,075 | 1,872 | 2,037 | +125 | +6.5 | 228,400 |
| 12/13 | 1,972 | 1,988 | 1,865 | 1,912 | -38 | -2.0 | 211,300 |
| 12/6 | 2,001 | 2,001 | 1,915 | 1,950 | -29 | -1.5 | 119,400 |
| 11/29 | 1,933 | 1,997 | 1,910 | 1,979 | +60 | +3.1 | 131,600 |
| 11/22 | 1,992 | 2,031 | 1,877 | 1,919 | -58 | -2.9 | 132,100 |
| 11/15 | 2,123 | 2,149 | 1,965 | 1,977 | -146 | -6.9 | 171,200 |
| 11/8 | 2,186 | 2,210 | 2,114 | 2,123 | -19 | -0.9 | 128,700 |
| 11/1 | 2,120 | 2,169 | 2,082 | 2,142 | +22 | +1.0 | 202,000 |
| 10/25 | 2,068 | 2,120 | 2,048 | 2,120 | +58 | +2.8 | 114,000 |
| 10/18 | 1,981 | 2,121 | 1,979 | 2,062 | +121 | +6.2 | 176,200 |
▶︎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
