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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,537 | 1,615 | 1,483 | 1,511 | -22 | -1.4 | 8,417,700 |
| 17/04 | 1,530 | 1,580 | 1,473 | 1,533 | +5 | +0.3 | 8,040,200 |
| 17/03 | 1,582 | 1,660 | 1,517 | 1,528 | -47 | -3.0 | 6,046,100 |
| 17/02 | 1,590 | 1,625 | 1,512 | 1,575 | -27 | -1.7 | 6,155,000 |
| 17/01 | 1,595 | 1,664 | 1,545 | 1,602 | +32 | +2.0 | 10,632,100 |
| 16/12 | 1,461 | 1,580 | 1,372 | 1,570 | +109 | +7.5 | 10,993,200 |
| 16/11 | 1,518 | 1,518 | 1,341 | 1,461 | -58 | -3.8 | 7,559,500 |
| 16/10 | 1,670 | 1,847 | 1,450 | 1,519 | -173 | -10.2 | 26,747,900 |
| 16/09 | 1,500 | 1,789 | 1,495 | 1,692 | +197 | +13.2 | 11,341,000 |
| 16/08 | 1,515 | 1,556 | 1,415 | 1,495 | -9 | -0.6 | 6,663,000 |
| 16/07 | 1,390 | 1,546 | 1,290 | 1,504 | +148 | +10.9 | 10,573,700 |
| 16/06 | 1,427 | 1,579 | 1,140 | 1,356 | -93 | -6.4 | 9,889,600 |
| 16/05 | 1,422 | 1,490 | 1,326 | 1,449 | -33 | -2.2 | 8,959,200 |
| 16/04 | 1,489 | 1,638 | 1,357 | 1,482 | -4 | -0.3 | 24,082,100 |
| 16/03 | 1,037 | 1,540 | 1,029 | 1,486 | +442 | +42.3 | 11,688,400 |
| 16/02 | 1,074 | 1,174 | 900 | 1,044 | +30 | +3.0 | 5,895,900 |
| 16/01 | 1,211 | 1,235 | 970 | 1,014 | -198 | -16.3 | 4,833,200 |
| 15/12 | 1,313 | 1,354 | 1,132 | 1,212 | -102 | -7.8 | 5,768,500 |
| 15/11 | 1,226 | 1,334 | 1,175 | 1,314 | +88 | +7.2 | 5,730,300 |
| 15/10 | 1,110 | 1,380 | 1,096 | 1,226 | +109 | +9.8 | 5,091,600 |
| 15/09 | 1,226 | 1,234 | 1,058 | 1,117 | -103 | -8.4 | 2,895,800 |
| 15/08 | 1,354 | 1,354 | 990 | 1,220 | -127 | -9.4 | 5,061,300 |
| 15/07 | 1,360 | 1,434 | 1,211 | 1,347 | -11 | -0.8 | 6,410,800 |
| 15/06 | 1,373 | 1,468 | 1,337 | 1,358 | -22 | -1.6 | 6,794,200 |
| 15/05 | 1,347 | 1,415 | 1,330 | 1,380 | +31 | +2.3 | 4,383,000 |
| 15/04 | 1,370 | 1,470 | 1,349 | 1,349 | -24 | -1.8 | 5,641,700 |
| 15/03 | 1,425 | 1,437 | 1,338 | 1,373 | -42 | -3.0 | 4,406,600 |
| 15/02 | 1,351 | 1,415 | 1,314 | 1,415 | +63 | +4.7 | 3,896,100 |
| 15/01 | 1,468 | 1,477 | 1,327 | 1,352 | -73 | -5.1 | 5,153,900 |
| 14/12 | 1,577 | 1,613 | 1,320 | 1,425 | -152 | -9.6 | 8,194,700 |
▶︎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
