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 | 1,380 | 1,380 | -185 | -11.8 | 71,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,968 | 3,220 | 2,752 | 3,165 | +209 | +7.1 | 106,800 |
| 19/09 | 2,409 | 3,045 | 2,356 | 2,956 | +546 | +22.7 | 129,100 |
| 19/08 | 2,514 | 2,795 | 2,159 | 2,410 | -160 | -6.2 | 104,000 |
| 19/07 | 2,688 | 2,715 | 2,500 | 2,570 | +20 | +0.8 | 80,600 |
| 19/06 | 2,369 | 2,568 | 2,280 | 2,550 | +131 | +5.4 | 149,700 |
| 19/05 | 3,635 | 4,095 | 2,400 | 2,419 | -1,256 | -34.2 | 526,700 |
| 19/04 | 3,735 | 3,865 | 3,050 | 3,675 | +10 | +0.3 | 498,600 |
| 19/03 | 4,060 | 4,145 | 3,595 | 3,665 | -345 | -8.6 | 281,400 |
| 19/02 | 4,805 | 5,140 | 4,000 | 4,010 | -935 | -18.9 | 1,365,700 |
| 19/01 | 4,080 | 5,640 | 3,465 | 4,945 | +655 | +15.3 | 2,595,200 |
| 18/12 | 2,093 | 4,970 | 2,093 | 4,290 | +2,597 | +153.4 | 4,118,800 |
| 18/11 | 1,410 | 1,693 | 1,338 | 1,693 | +287 | +20.4 | 123,600 |
| 18/10 | 1,727 | 1,727 | 1,287 | 1,406 | -281 | -16.7 | 167,100 |
| 18/09 | 2,329 | 2,329 | 1,682 | 1,687 | -642 | -27.6 | 217,600 |
| 18/08 | 2,832 | 2,939 | 2,200 | 2,329 | -493 | -17.5 | 159,900 |
| 18/07 | 3,050 | 3,050 | 2,570 | 2,822 | -228 | -7.5 | 136,200 |
| 18/06 | 3,510 | 3,565 | 3,010 | 3,050 | -430 | -12.4 | 189,400 |
| 18/05 | 3,455 | 4,000 | 3,370 | 3,480 | +10 | +0.3 | 243,900 |
| 18/04 | 3,785 | 3,885 | 3,450 | 3,470 | -325 | -8.6 | 154,100 |
| 18/03 | 4,355 | 4,355 | 3,430 | 3,795 | -560 | -12.9 | 155,600 |
| 18/02 | 4,485 | 4,500 | 3,740 | 4,355 | -75 | -1.7 | 245,900 |
| 18/01 | 3,995 | 4,560 | 3,850 | 4,430 | +495 | +12.6 | 188,700 |
| 17/12 | 3,670 | 4,150 | 3,570 | 3,935 | +270 | +7.4 | 232,600 |
| 17/11 | 4,465 | 4,545 | 3,395 | 3,665 | -940 | -20.4 | 482,800 |
| 17/10 | 4,300 | 4,940 | 4,160 | 4,605 | +230 | +5.3 | 187,400 |
| 17/09 | 3,875 | 4,475 | 3,390 | 4,375 | +500 | +12.9 | 223,600 |
| 17/08 | 2,905 | 4,060 | 2,750 | 3,875 | +980 | +33.9 | 328,400 |
| 17/07 | 2,340 | 2,965 | 2,330 | 2,895 | +555 | +23.7 | 240,600 |
| 17/06 | 2,510 | 2,750 | 2,280 | 2,340 | -190 | -7.5 | 191,000 |
| 17/05 | 2,700 | 2,940 | 2,180 | 2,530 | +230 | +10.0 | 312,000 |
▶︎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
