！決算発表予定日 2025/02/13
4974東証P貸借
業種 化学
タカラバイオ 株価時系列データ
PTS
1,037
円
(10:50)
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 |
|---|---|
| 1,255 (24/02/02) | 930 (24/08/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,290 (24/01/30) | 930 (24/08/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,036 | 1,041 | 1,031 | 1,036 | -3 | -0.3 | 54,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,044 | 1,048 | 1,035 | 1,039 | -5 | -0.5 | 141,200 |
| 1/28 | 1,028 | 1,045 | 1,026 | 1,044 | +10 | +1.0 | 154,600 |
| 1/27 | 1,025 | 1,045 | 1,025 | 1,034 | +17 | +1.7 | 133,600 |
| 1/24 | 1,030 | 1,030 | 1,016 | 1,017 | +1 | +0.1 | 105,600 |
| 1/23 | 1,017 | 1,028 | 1,015 | 1,016 | -10 | -1.0 | 119,100 |
| 1/22 | 1,026 | 1,031 | 1,016 | 1,026 | +1 | +0.1 | 90,000 |
| 1/21 | 1,017 | 1,025 | 1,009 | 1,025 | +20 | +2.0 | 149,500 |
| 1/20 | 1,008 | 1,017 | 1,003 | 1,005 | -3 | -0.3 | 84,700 |
| 1/17 | 996 | 1,011 | 995 | 1,008 | +11 | +1.1 | 148,200 |
| 1/16 | 1,007 | 1,010 | 997 | 997 | +4 | +0.4 | 162,800 |
| 1/15 | 990 | 1,004 | 990 | 993 | +1 | +0.1 | 174,300 |
| 1/14 | 993 | 999 | 987 | 992 | -6 | -0.6 | 164,300 |
| 1/10 | 1,001 | 1,003 | 993 | 998 | -6 | -0.6 | 223,000 |
| 1/9 | 1,017 | 1,023 | 1,001 | 1,004 | -11 | -1.1 | 145,700 |
| 1/8 | 1,012 | 1,028 | 1,005 | 1,015 | +1 | +0.1 | 153,200 |
| 1/7 | 1,015 | 1,028 | 1,011 | 1,014 | +3 | +0.3 | 215,500 |
| 1/6 | 1,045 | 1,045 | 1,011 | 1,011 | -39 | -3.7 | 180,400 |
| 12/30 | 1,050 | 1,063 | 1,046 | 1,050 | -4 | -0.4 | 146,400 |
| 12/27 | 1,030 | 1,054 | 1,030 | 1,054 | +29 | +2.8 | 223,300 |
| 12/26 | 1,000 | 1,028 | 998 | 1,025 | +24 | +2.4 | 341,800 |
| 12/25 | 1,005 | 1,007 | 992 | 1,001 | -2 | -0.2 | 179,200 |
| 12/24 | 992 | 1,007 | 988 | 1,003 | +12 | +1.2 | 231,800 |
| 12/23 | 992 | 993 | 982 | 991 | -1 | -0.1 | 165,200 |
| 12/20 | 1,000 | 1,007 | 992 | 992 | -9 | -0.9 | 156,700 |
| 12/19 | 999 | 1,005 | 996 | 1,001 | -3 | -0.3 | 133,000 |
| 12/18 | 1,016 | 1,017 | 1,004 | 1,004 | -8 | -0.8 | 96,000 |
| 12/17 | 1,015 | 1,022 | 1,008 | 1,012 | -3 | -0.3 | 126,800 |
| 12/16 | 1,030 | 1,037 | 1,011 | 1,015 | -27 | -2.6 | 142,400 |
| 12/13 | 1,042 | 1,057 | 1,037 | 1,042 | -15 | -1.4 | 145,900 |
| 12/12 | 1,032 | 1,060 | 1,020 | 1,057 | +31 | +3.0 | 296,900 |
▶︎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
