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 | 74,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,395 | 2,395 | 1,840 | 2,300 | -85 | -3.6 | 120,800 |
| 17/03 | 2,260 | 2,730 | 2,245 | 2,385 | +120 | +5.3 | 174,000 |
| 17/02 | 1,800 | 2,580 | 1,800 | 2,265 | +430 | +23.4 | 287,800 |
| 17/01 | 1,975 | 2,030 | 1,710 | 1,835 | -75 | -3.9 | 91,200 |
| 16/12 | 1,425 | 2,085 | 1,385 | 1,910 | +485 | +34.0 | 200,800 |
| 16/11 | 1,315 | 1,495 | 1,155 | 1,425 | +105 | +8.0 | 160,800 |
| 16/10 | 1,190 | 1,390 | 1,190 | 1,320 | +130 | +10.9 | 100,000 |
| 16/09 | 1,195 | 1,375 | 1,170 | 1,190 | -15 | -1.2 | 117,000 |
| 16/08 | 990 | 1,230 | 950 | 1,205 | +240 | +24.9 | 154,200 |
| 16/07 | 990 | 990 | 930 | 965 | -25 | -2.5 | 10,400 |
| 16/06 | 1,000 | 1,030 | 955 | 990 | -10 | -1.0 | 17,600 |
| 16/05 | 950 | 1,060 | 950 | 1,000 | +50 | +5.3 | 20,600 |
| 16/04 | 955 | 955 | 850 | 950 | -40 | -4.0 | 20,000 |
| 16/03 | 1,035 | 1,070 | 980 | 990 | -45 | -4.4 | 13,000 |
| 16/02 | 1,050 | 1,050 | 1,000 | 1,035 | -15 | -1.4 | 6,400 |
| 16/01 | 1,110 | 1,125 | 1,025 | 1,050 | -60 | -5.4 | 9,600 |
| 15/12 | 1,145 | 1,145 | 1,060 | 1,110 | -15 | -1.3 | 15,800 |
| 15/11 | 1,145 | 1,155 | 1,120 | 1,125 | -20 | -1.8 | 10,200 |
| 15/10 | 1,160 | 1,160 | 1,125 | 1,145 | -15 | -1.3 | 6,400 |
| 15/09 | 1,145 | 1,230 | 1,110 | 1,160 | 0 | 0.0 | 8,800 |
| 15/08 | 1,200 | 1,200 | 1,135 | 1,160 | -55 | -4.5 | 14,400 |
| 15/07 | 1,225 | 1,245 | 1,175 | 1,215 | -10 | -0.8 | 9,800 |
| 15/06 | 1,150 | 1,260 | 1,150 | 1,225 | +65 | +5.6 | 24,600 |
| 15/05 | 1,225 | 1,260 | 1,145 | 1,160 | -60 | -4.9 | 15,200 |
| 15/04 | 1,220 | 1,250 | 1,180 | 1,220 | +20 | +1.7 | 17,400 |
| 15/03 | 1,160 | 1,220 | 1,160 | 1,200 | +40 | +3.5 | 29,200 |
| 15/02 | 1,150 | 1,160 | 1,125 | 1,160 | +5 | +0.4 | 14,200 |
| 15/01 | 1,190 | 1,190 | 1,090 | 1,155 | -35 | -2.9 | 17,000 |
| 14/12 | 1,225 | 1,260 | 1,150 | 1,190 | -40 | -3.3 | 33,600 |
| 14/11 | 1,180 | 1,240 | 1,150 | 1,230 | -30 | -2.4 | 22,600 |
▶︎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
