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 |
|---|---|
| 1,290 (24/01/30) | 930 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/30) | 930 (24/08/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,032 | 1,060 | 1,002 | 1,004 | -26 | -2.5 | 2,080,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,190 | 3,205 | 2,842 | 2,962 | -203 | -6.4 | 4,679,400 |
| 21/09 | 3,175 | 3,350 | 3,060 | 3,165 | -20 | -0.6 | 5,108,200 |
| 21/08 | 2,748 | 3,200 | 2,740 | 3,185 | +452 | +16.5 | 7,160,700 |
| 21/07 | 2,980 | 3,005 | 2,726 | 2,733 | -232 | -7.8 | 3,566,300 |
| 21/06 | 2,960 | 3,015 | 2,808 | 2,965 | -22 | -0.7 | 5,134,300 |
| 21/05 | 2,800 | 3,025 | 2,716 | 2,987 | +193 | +6.9 | 5,178,500 |
| 21/04 | 2,978 | 3,025 | 2,730 | 2,794 | -174 | -5.9 | 3,962,200 |
| 21/03 | 2,921 | 3,075 | 2,681 | 2,968 | +71 | +2.5 | 7,557,800 |
| 21/02 | 2,888 | 3,340 | 2,876 | 2,897 | -5 | -0.2 | 10,013,000 |
| 21/01 | 2,782 | 2,930 | 2,731 | 2,902 | +134 | +4.8 | 5,621,300 |
| 20/12 | 2,988 | 3,020 | 2,672 | 2,768 | -205 | -6.9 | 8,518,300 |
| 20/11 | 2,834 | 3,015 | 2,810 | 2,973 | +129 | +4.5 | 7,765,600 |
| 20/10 | 2,890 | 3,040 | 2,764 | 2,844 | -12 | -0.4 | 10,553,600 |
| 20/09 | 2,861 | 2,943 | 2,671 | 2,856 | -5 | -0.2 | 8,406,600 |
| 20/08 | 2,810 | 3,125 | 2,785 | 2,861 | +53 | +1.9 | 12,790,200 |
| 20/07 | 3,095 | 3,100 | 2,802 | 2,808 | -247 | -8.1 | 17,845,600 |
| 20/06 | 2,879 | 3,535 | 2,834 | 3,055 | +181 | +6.3 | 55,550,900 |
| 20/05 | 2,564 | 2,949 | 2,254 | 2,874 | +457 | +18.9 | 54,793,200 |
| 20/04 | 2,212 | 2,586 | 2,070 | 2,417 | +186 | +8.3 | 27,514,900 |
| 20/03 | 1,887 | 2,338 | 1,481 | 2,231 | +363 | +19.4 | 48,195,400 |
| 20/02 | 2,000 | 2,520 | 1,850 | 1,868 | -194 | -9.4 | 29,520,700 |
| 20/01 | 2,015 | 2,227 | 1,962 | 2,062 | +5 | +0.2 | 7,571,200 |
| 19/12 | 2,114 | 2,167 | 2,043 | 2,057 | -47 | -2.2 | 5,787,900 |
▶︎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
