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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,206 | 2,279 | 2,018 | 2,104 | -108 | -4.9 | 9,047,000 |
| 19/10 | 2,201 | 2,246 | 2,109 | 2,212 | +11 | +0.5 | 7,768,000 |
| 19/09 | 2,330 | 2,431 | 2,170 | 2,201 | -150 | -6.4 | 8,716,800 |
| 19/08 | 2,142 | 2,358 | 1,955 | 2,351 | +195 | +9.0 | 10,011,900 |
| 19/07 | 2,080 | 2,220 | 2,038 | 2,156 | +103 | +5.0 | 7,246,200 |
| 19/06 | 2,272 | 2,272 | 1,943 | 2,053 | -271 | -11.7 | 11,416,800 |
| 19/05 | 2,452 | 2,507 | 2,235 | 2,324 | -108 | -4.4 | 8,441,700 |
| 19/04 | 2,817 | 2,826 | 2,319 | 2,432 | -135 | -5.3 | 8,462,100 |
| 19/03 | 2,560 | 2,823 | 2,529 | 2,567 | +20 | +0.8 | 9,429,700 |
| 19/02 | 2,451 | 2,568 | 2,287 | 2,547 | +92 | +3.8 | 7,483,100 |
| 19/01 | 2,502 | 2,732 | 2,454 | 2,455 | -102 | -4.0 | 8,105,500 |
| 18/12 | 2,920 | 2,924 | 2,260 | 2,557 | -281 | -9.9 | 10,039,800 |
| 18/11 | 2,654 | 2,840 | 2,438 | 2,838 | +175 | +6.6 | 10,137,600 |
| 18/10 | 3,145 | 3,180 | 2,490 | 2,663 | -487 | -15.5 | 9,397,100 |
| 18/09 | 2,775 | 3,210 | 2,667 | 3,150 | +386 | +14.0 | 11,420,700 |
| 18/08 | 2,500 | 2,799 | 2,441 | 2,764 | +284 | +11.5 | 12,969,300 |
| 18/07 | 2,321 | 2,546 | 2,180 | 2,480 | +165 | +7.1 | 9,629,600 |
| 18/06 | 2,495 | 2,579 | 2,268 | 2,315 | -224 | -8.8 | 10,268,800 |
| 18/05 | 2,130 | 2,623 | 2,085 | 2,539 | +408 | +19.2 | 18,247,500 |
| 18/04 | 2,037 | 2,380 | 2,006 | 2,131 | +99 | +4.9 | 15,373,300 |
| 18/03 | 1,970 | 2,176 | 1,890 | 2,032 | +51 | +2.6 | 14,566,900 |
| 18/02 | 1,768 | 2,030 | 1,647 | 1,981 | +211 | +11.9 | 17,333,800 |
| 18/01 | 1,594 | 1,865 | 1,575 | 1,770 | +196 | +12.5 | 15,783,200 |
| 17/12 | 1,485 | 1,587 | 1,462 | 1,574 | +82 | +5.5 | 7,345,800 |
| 17/11 | 1,510 | 1,550 | 1,456 | 1,492 | -16 | -1.1 | 6,836,600 |
| 17/10 | 1,570 | 1,581 | 1,457 | 1,508 | -41 | -2.7 | 9,167,200 |
| 17/09 | 1,504 | 1,558 | 1,420 | 1,549 | +57 | +3.8 | 6,603,800 |
| 17/08 | 1,490 | 1,496 | 1,397 | 1,492 | +6 | +0.4 | 7,654,400 |
| 17/07 | 1,565 | 1,653 | 1,483 | 1,486 | -82 | -5.2 | 6,983,200 |
| 17/06 | 1,506 | 1,586 | 1,480 | 1,568 | +57 | +3.8 | 7,810,300 |
▶︎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
