！決算発表予定日 2024/05/10
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
ー
円
(ー)
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 |
|---|---|
| 1,790 (23/07/25) | 931 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/30) | 931 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,020 | 1,020 | 1,000 | 1,010 | -5 | -0.5 | 123,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 991 | 1,013 | 991 | 1,010 | +24 | +2.4 | 390,400 |
| 3/15 | 1,001 | 1,007 | 983 | 986 | -25 | -2.5 | 1,133,600 |
| 3/14 | 998 | 1,012 | 993 | 1,011 | +12 | +1.2 | 255,100 |
| 3/13 | 1,002 | 1,012 | 996 | 999 | -8 | -0.8 | 210,200 |
| 3/12 | 996 | 1,007 | 985 | 1,007 | +7 | +0.7 | 215,300 |
| 3/11 | 1,007 | 1,015 | 994 | 1,000 | -6 | -0.6 | 363,300 |
| 3/8 | 998 | 1,013 | 992 | 1,006 | -5 | -0.5 | 306,800 |
| 3/7 | 1,006 | 1,015 | 995 | 1,011 | +2 | +0.2 | 450,700 |
| 3/6 | 992 | 1,012 | 990 | 1,009 | +20 | +2.0 | 435,800 |
| 3/5 | 984 | 989 | 961 | 989 | +1 | +0.1 | 659,700 |
| 3/4 | 985 | 1,000 | 974 | 988 | -11 | -1.1 | 729,000 |
| 3/1 | 1,021 | 1,023 | 997 | 999 | -17 | -1.7 | 666,100 |
| 2/29 | 1,038 | 1,039 | 1,011 | 1,016 | -28 | -2.7 | 472,900 |
| 2/28 | 1,027 | 1,046 | 1,025 | 1,044 | +13 | +1.3 | 287,900 |
| 2/27 | 1,035 | 1,035 | 1,020 | 1,031 | -4 | -0.4 | 440,200 |
| 2/26 | 1,040 | 1,051 | 1,026 | 1,035 | +2 | +0.2 | 373,500 |
| 2/22 | 1,059 | 1,061 | 1,026 | 1,033 | -18 | -1.7 | 475,200 |
| 2/21 | 1,081 | 1,083 | 1,049 | 1,051 | -35 | -3.2 | 297,900 |
| 2/20 | 1,070 | 1,095 | 1,069 | 1,086 | +17 | +1.6 | 444,800 |
| 2/19 | 1,053 | 1,069 | 1,036 | 1,069 | +16 | +1.5 | 424,100 |
| 2/16 | 1,028 | 1,062 | 1,026 | 1,053 | +29 | +2.8 | 770,100 |
| 2/15 | 1,120 | 1,125 | 1,011 | 1,024 | -168 | -14.1 | 1,460,200 |
| 2/14 | 1,196 | 1,200 | 1,177 | 1,192 | -5 | -0.4 | 319,800 |
| 2/13 | 1,190 | 1,202 | 1,185 | 1,197 | +7 | +0.6 | 265,100 |
| 2/9 | 1,193 | 1,203 | 1,188 | 1,190 | -14 | -1.2 | 198,300 |
| 2/8 | 1,216 | 1,218 | 1,188 | 1,204 | -24 | -2.0 | 398,400 |
| 2/7 | 1,215 | 1,235 | 1,211 | 1,228 | +12 | +1.0 | 231,400 |
| 2/6 | 1,240 | 1,240 | 1,216 | 1,216 | -25 | -2.0 | 212,400 |
| 2/5 | 1,242 | 1,245 | 1,233 | 1,241 | -4 | -0.3 | 171,000 |
| 2/2 | 1,242 | 1,255 | 1,241 | 1,245 | +4 | +0.3 | 98,400 |
▶︎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