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) | 1,406 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,397 (24/03/08) | 1,406 (24/11/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,418 | 1,426 | 1,398 | 1,407 | -13 | -0.9 | 21,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,427 | 1,450 | 1,416 | 1,420 | -16 | -1.1 | 10,400 |
| 11/8 | 1,465 | 1,465 | 1,420 | 1,436 | -14 | -1.0 | 23,900 |
| 11/1 | 1,561 | 1,600 | 1,441 | 1,450 | -111 | -7.1 | 26,500 |
| 10/25 | 1,663 | 1,663 | 1,560 | 1,561 | -101 | -6.1 | 15,600 |
| 10/18 | 1,679 | 1,680 | 1,661 | 1,662 | -17 | -1.0 | 2,000 |
| 10/11 | 1,691 | 1,722 | 1,660 | 1,679 | -15 | -0.9 | 6,800 |
| 10/4 | 1,682 | 1,707 | 1,670 | 1,694 | +5 | +0.3 | 4,600 |
| 9/27 | 1,674 | 1,722 | 1,674 | 1,689 | +13 | +0.8 | 6,600 |
| 9/20 | 1,665 | 1,685 | 1,656 | 1,676 | +11 | +0.7 | 3,900 |
| 9/13 | 1,659 | 1,687 | 1,648 | 1,665 | -13 | -0.8 | 8,200 |
| 9/6 | 1,698 | 1,704 | 1,652 | 1,678 | -20 | -1.2 | 13,200 |
| 8/30 | 1,677 | 1,700 | 1,663 | 1,698 | +25 | +1.5 | 10,400 |
| 8/23 | 1,677 | 1,701 | 1,650 | 1,673 | -1 | -0.1 | 9,500 |
| 8/16 | 1,660 | 1,681 | 1,628 | 1,674 | -95 | -5.4 | 26,400 |
| 8/9 | 1,836 | 1,841 | 1,650 | 1,769 | -131 | -6.9 | 22,100 |
| 8/2 | 2,033 | 2,079 | 1,900 | 1,900 | -133 | -6.5 | 9,100 |
| 7/26 | 2,076 | 2,088 | 2,006 | 2,033 | -43 | -2.1 | 6,400 |
| 7/19 | 2,119 | 2,119 | 2,071 | 2,076 | -43 | -2.0 | 3,900 |
| 7/12 | 2,105 | 2,135 | 2,080 | 2,119 | +18 | +0.9 | 5,500 |
| 7/5 | 2,146 | 2,147 | 2,100 | 2,101 | -36 | -1.7 | 3,100 |
| 6/28 | 2,111 | 2,145 | 2,100 | 2,137 | +34 | +1.6 | 3,100 |
| 6/21 | 2,123 | 2,146 | 2,103 | 2,103 | -17 | -0.8 | 3,200 |
| 6/14 | 2,125 | 2,170 | 2,100 | 2,120 | -5 | -0.2 | 4,900 |
| 6/7 | 2,144 | 2,177 | 2,080 | 2,125 | -20 | -0.9 | 10,100 |
| 5/31 | 2,123 | 2,153 | 2,093 | 2,145 | +25 | +1.2 | 5,800 |
| 5/24 | 2,121 | 2,125 | 2,095 | 2,120 | +25 | +1.2 | 6,700 |
| 5/17 | 2,136 | 2,161 | 2,060 | 2,095 | -70 | -3.2 | 18,400 |
| 5/10 | 2,140 | 2,168 | 2,133 | 2,165 | +35 | +1.6 | 3,900 |
| 5/2 | 2,150 | 2,168 | 2,120 | 2,130 | -17 | -0.8 | 1,200 |
| 4/26 | 2,171 | 2,171 | 2,111 | 2,147 | -9 | -0.4 | 9,200 |
▶︎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
