！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,015 | 1,023 | 1,000 | 1,010 | -12 | -1.2 | 459,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 970 | 1,030 | 931 | 1,022 | +52 | +5.4 | 5,421,900 |
| 24/03 | 1,021 | 1,023 | 961 | 970 | -46 | -4.5 | 8,597,700 |
| 24/02 | 1,248 | 1,255 | 1,011 | 1,016 | -243 | -19.3 | 7,508,900 |
| 24/01 | 1,252 | 1,290 | 1,210 | 1,259 | +7 | +0.6 | 3,515,700 |
| 23/12 | 1,224 | 1,261 | 1,114 | 1,252 | +30 | +2.5 | 6,586,900 |
| 23/11 | 1,330 | 1,350 | 1,155 | 1,222 | -103 | -7.8 | 6,480,400 |
| 23/10 | 1,387 | 1,391 | 1,271 | 1,325 | -58 | -4.2 | 4,419,000 |
| 23/09 | 1,425 | 1,453 | 1,356 | 1,383 | -45 | -3.2 | 5,704,300 |
| 23/08 | 1,740 | 1,758 | 1,364 | 1,428 | -318 | -18.2 | 7,840,600 |
| 23/07 | 1,654 | 1,790 | 1,602 | 1,746 | +98 | +6.0 | 3,449,700 |
| 23/06 | 1,625 | 1,712 | 1,606 | 1,648 | +21 | +1.3 | 4,233,600 |
| 23/05 | 1,716 | 1,767 | 1,609 | 1,627 | -84 | -4.9 | 5,214,200 |
| 23/04 | 1,749 | 1,775 | 1,679 | 1,711 | -22 | -1.3 | 2,949,200 |
| 23/03 | 1,725 | 1,804 | 1,709 | 1,733 | -2 | -0.1 | 3,096,200 |
| 23/02 | 1,732 | 1,826 | 1,714 | 1,735 | +21 | +1.2 | 3,328,100 |
| 23/01 | 1,711 | 1,755 | 1,651 | 1,714 | -9 | -0.5 | 3,137,900 |
| 22/12 | 1,837 | 1,860 | 1,657 | 1,723 | -78 | -4.3 | 5,232,100 |
| 22/11 | 1,754 | 1,940 | 1,685 | 1,801 | +58 | +3.3 | 5,308,700 |
| 22/10 | 1,709 | 1,810 | 1,658 | 1,743 | +42 | +2.5 | 5,396,800 |
| 22/09 | 1,941 | 1,948 | 1,666 | 1,701 | -255 | -13.0 | 4,680,600 |
| 22/08 | 2,143 | 2,193 | 1,940 | 1,956 | -190 | -8.9 | 5,410,000 |
| 22/07 | 1,920 | 2,259 | 1,880 | 2,146 | +222 | +11.5 | 5,056,700 |
| 22/06 | 1,807 | 1,962 | 1,778 | 1,924 | +100 | +5.5 | 5,369,100 |
| 22/05 | 2,086 | 2,140 | 1,754 | 1,824 | -272 | -13.0 | 6,560,100 |
| 22/04 | 2,238 | 2,336 | 2,025 | 2,096 | -145 | -6.5 | 4,659,900 |
| 22/03 | 2,405 | 2,419 | 2,146 | 2,241 | -150 | -6.3 | 5,400,900 |
| 22/02 | 2,310 | 2,457 | 2,262 | 2,391 | +107 | +4.7 | 5,524,200 |
| 22/01 | 2,650 | 2,660 | 2,206 | 2,284 | -360 | -13.6 | 6,020,900 |
| 21/12 | 2,636 | 2,730 | 2,567 | 2,644 | +5 | +0.2 | 5,794,900 |
| 21/11 | 2,999 | 3,230 | 2,605 | 2,639 | -323 | -10.9 | 8,992,400 |
▶︎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