4242東証S貸借
業種 化学
タカギセイコー 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 |
---|---|
2,397 (24/03/08) | 1,395 (24/11/26) |
年初来高値 | 年初来安値 |
---|---|
2,397 (24/03/08) | 1,395 (24/11/26) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/11 | 1,550 | 1,550 | 1,392 | 1,392 | -173 | -11.1 | 69,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/04 | 1,575 | 1,603 | 1,540 | 1,559 | -32 | -2.0 | 13,700 |
22/03 | 1,564 | 1,627 | 1,464 | 1,591 | +36 | +2.3 | 38,000 |
22/02 | 1,789 | 1,805 | 1,532 | 1,555 | -223 | -12.5 | 61,700 |
22/01 | 2,078 | 2,118 | 1,680 | 1,778 | -268 | -13.1 | 79,400 |
21/12 | 1,582 | 2,060 | 1,571 | 2,046 | +456 | +28.7 | 111,000 |
21/11 | 1,776 | 1,850 | 1,590 | 1,590 | -171 | -9.7 | 70,300 |
21/10 | 1,820 | 1,826 | 1,723 | 1,761 | -59 | -3.2 | 24,900 |
21/09 | 1,800 | 1,928 | 1,785 | 1,820 | +38 | +2.1 | 51,100 |
21/08 | 1,845 | 2,024 | 1,760 | 1,782 | -44 | -2.4 | 70,900 |
21/07 | 1,882 | 1,916 | 1,826 | 1,826 | -57 | -3.0 | 11,100 |
21/06 | 1,892 | 1,980 | 1,866 | 1,883 | +12 | +0.6 | 25,300 |
21/05 | 1,972 | 2,114 | 1,810 | 1,871 | -101 | -5.1 | 57,800 |
21/04 | 1,986 | 2,003 | 1,822 | 1,972 | -14 | -0.7 | 21,400 |
21/03 | 2,095 | 2,200 | 1,893 | 1,986 | -95 | -4.6 | 61,800 |
21/02 | 2,085 | 2,490 | 2,056 | 2,081 | +12 | +0.6 | 82,200 |
21/01 | 2,000 | 2,329 | 2,000 | 2,069 | +6 | +0.3 | 66,800 |
20/12 | 2,230 | 2,370 | 1,948 | 2,063 | -277 | -11.8 | 250,700 |
20/11 | 1,718 | 2,540 | 1,580 | 2,340 | +660 | +39.3 | 1,513,000 |
20/10 | 1,701 | 1,787 | 1,656 | 1,680 | -20 | -1.2 | 29,800 |
20/09 | 1,670 | 1,956 | 1,662 | 1,700 | +20 | +1.2 | 41,500 |
20/08 | 1,700 | 1,778 | 1,630 | 1,680 | -50 | -2.9 | 30,900 |
20/07 | 1,823 | 1,916 | 1,700 | 1,730 | -111 | -6.0 | 54,600 |
20/06 | 1,847 | 2,047 | 1,791 | 1,841 | -6 | -0.3 | 97,800 |
20/05 | 1,575 | 2,089 | 1,483 | 1,847 | +267 | +16.9 | 203,000 |
20/04 | 1,553 | 1,679 | 1,380 | 1,580 | +27 | +1.7 | 70,600 |
20/03 | 2,130 | 2,327 | 1,370 | 1,553 | -477 | -23.5 | 133,500 |
20/02 | 2,800 | 2,900 | 2,001 | 2,030 | -869 | -30.0 | 79,000 |
20/01 | 2,909 | 3,395 | 2,809 | 2,899 | -20 | -0.7 | 282,700 |
19/12 | 2,825 | 2,997 | 2,807 | 2,919 | +94 | +3.3 | 93,500 |
19/11 | 2,983 | 3,185 | 2,807 | 2,825 | -340 | -10.7 | 114,800 |
▶︎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