!決算発表予定日 2024/05/13
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
2,144
円
(22:46)
株価は20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) | 1,454 (23/05/26) |
年初来高値 | 年初来安値 |
---|---|
2,397 (24/03/08) | 2,049 (24/01/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,150 | 2,168 | 2,120 | 2,130 | -17 | -0.8 | 1,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,171 | 2,171 | 2,111 | 2,147 | -9 | -0.4 | 9,200 |
4/19 | 2,207 | 2,234 | 2,101 | 2,156 | -64 | -2.9 | 9,900 |
4/12 | 2,223 | 2,264 | 2,190 | 2,220 | -11 | -0.5 | 7,500 |
4/5 | 2,250 | 2,263 | 2,220 | 2,231 | 0 | 0.0 | 4,300 |
3/29 | 2,261 | 2,276 | 2,230 | 2,231 | -28 | -1.2 | 12,000 |
3/22 | 2,297 | 2,344 | 2,190 | 2,259 | -38 | -1.7 | 13,100 |
3/15 | 2,340 | 2,340 | 2,235 | 2,297 | -77 | -3.2 | 11,800 |
3/8 | 2,208 | 2,397 | 2,170 | 2,374 | +194 | +8.9 | 41,000 |
3/1 | 2,150 | 2,200 | 2,075 | 2,180 | +50 | +2.4 | 28,200 |
2/22 | 2,066 | 2,179 | 2,066 | 2,130 | +60 | +2.9 | 9,500 |
2/16 | 2,232 | 2,255 | 2,053 | 2,070 | -173 | -7.7 | 32,000 |
2/9 | 2,238 | 2,295 | 2,170 | 2,243 | +34 | +1.5 | 17,200 |
2/2 | 2,147 | 2,247 | 2,147 | 2,209 | +62 | +2.9 | 14,500 |
1/26 | 2,148 | 2,163 | 2,102 | 2,147 | +12 | +0.6 | 12,500 |
1/19 | 2,120 | 2,185 | 2,102 | 2,135 | +14 | +0.7 | 15,900 |
1/12 | 2,138 | 2,274 | 2,100 | 2,121 | +67 | +3.3 | 26,400 |
1/5 | 2,197 | 2,299 | 2,049 | 2,054 | -112 | -5.2 | 15,300 |
12/29 | 2,050 | 2,166 | 2,039 | 2,166 | +121 | +5.9 | 29,700 |
12/22 | 1,917 | 2,050 | 1,917 | 2,045 | +103 | +5.3 | 26,000 |
12/15 | 1,995 | 2,050 | 1,913 | 1,942 | -50 | -2.5 | 25,900 |
12/8 | 2,011 | 2,162 | 1,933 | 1,992 | -31 | -1.5 | 100,100 |
12/1 | 1,852 | 2,070 | 1,816 | 2,023 | +193 | +10.6 | 49,300 |
11/24 | 1,829 | 1,850 | 1,802 | 1,830 | +1 | +0.1 | 7,500 |
11/17 | 1,835 | 1,860 | 1,790 | 1,829 | +29 | +1.6 | 11,300 |
11/10 | 1,840 | 1,870 | 1,769 | 1,800 | -33 | -1.8 | 6,500 |
11/2 | 1,760 | 1,864 | 1,750 | 1,833 | +33 | +1.8 | 11,100 |
10/27 | 1,808 | 1,808 | 1,744 | 1,800 | +1 | +0.1 | 2,600 |
10/20 | 1,771 | 1,799 | 1,703 | 1,799 | -7 | -0.4 | 6,700 |
10/13 | 1,823 | 1,823 | 1,725 | 1,806 | +10 | +0.6 | 4,400 |
10/6 | 1,800 | 1,828 | 1,711 | 1,796 | -14 | -0.8 | 14,700 |
▶︎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