4027東証P貸借
業種 化学
テイカ 株価時系列データ
PTS
1,603.5
円
(13:08)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,370 | 1,798 | 1,301 | 1,597 | +228 | +16.7 | 6,264,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,173 | 1,734 | 1,134 | 1,369 | +196 | +16.7 | 9,272,700 |
| 2022 | 1,311 | 1,417 | 1,118 | 1,173 | -124 | -9.6 | 6,263,600 |
| 2021 | 1,510 | 1,610 | 1,150 | 1,297 | -214 | -14.2 | 6,871,100 |
| 2020 | 1,926 | 2,084 | 1,145 | 1,511 | -426 | -22.0 | 7,392,500 |
| 2019 | 1,583 | 2,748 | 1,478 | 1,937 | +314 | +19.4 | 8,208,200 |
| 2018 | 3,320 | 3,490 | 1,458 | 1,623 | -1,682 | -50.9 | 13,503,100 |
| 2017 | 1,282 | 3,420 | 1,280 | 3,305 | +2,025 | +158.2 | 12,399,400 |
| 2016 | 1,156 | 1,364 | 888 | 1,280 | +104 | +8.8 | 8,084,500 |
| 2015 | 880 | 1,266 | 808 | 1,176 | +296 | +33.6 | 10,404,500 |
| 2014 | 608 | 1,028 | 548 | 880 | +272 | +44.7 | 10,709,500 |
| 2013 | 498 | 780 | 492 | 608 | +126 | +26.1 | 14,012,000 |
| 2012 | 612 | 646 | 428 | 482 | -130 | -21.2 | 3,957,500 |
| 2011 | 576 | 820 | 376 | 612 | +36 | +6.3 | 12,164,000 |
| 2010 | 502 | 584 | 444 | 576 | +76 | +15.2 | 5,037,500 |
| 2009 | 424 | 620 | 418 | 500 | +70 | +16.3 | 4,219,500 |
| 2008 | 638 | 732 | 344 | 430 | -214 | -33.2 | 5,454,000 |
| 2007 | 634 | 788 | 612 | 644 | +18 | +2.9 | 8,321,000 |
| 2006 | 840 | 908 | 570 | 626 | -206 | -24.8 | 16,489,000 |
| 2005 | 598 | 984 | 586 | 832 | +234 | +39.1 | 41,525,000 |
| 2004 | 616 | 846 | 556 | 598 | -10 | -1.6 | 10,936,500 |
| 2003 | 334 | 798 | 334 | 608 | +264 | +76.7 | 14,577,500 |
| 2002 | 406 | 494 | 316 | 344 | -50 | -12.7 | 3,455,000 |
| 2001 | 470 | 616 | 302 | 394 | -72 | -15.5 | 5,884,500 |
| 2000 | 500 | 638 | 444 | 466 | -54 | -10.4 | 5,829,500 |
| 1999 | 462 | 718 | 450 | 520 | +38 | +7.9 | 11,276,000 |
| 1998 | 244 | 644 | 210 | 482 | +248 | +106.0 | 9,632,000 |
| 1997 | 590 | 696 | 212 | 234 | -346 | -59.7 | 6,023,500 |
| 1996 | 942 | 1,100 | 556 | 580 | -364 | -38.6 | 9,797,500 |
| 1995 | 796 | 958 | 552 | 944 | +132 | +16.3 | 5,773,000 |
| 1994 | 650 | 1,122 | 630 | 812 | +162 | +24.9 | 4,724,000 |
▶︎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
