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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,569 | 1,630 | 1,471 | 1,577 | +37 | +2.4 | 8,695,400 |
| 14/10 | 1,545 | 1,612 | 1,297 | 1,540 | -15 | -1.0 | 10,350,300 |
| 14/09 | 1,508 | 1,798 | 1,494 | 1,555 | +37 | +2.4 | 11,662,100 |
| 14/08 | 1,567 | 1,580 | 1,380 | 1,518 | -87 | -5.4 | 7,038,900 |
| 14/07 | 1,677 | 1,706 | 1,460 | 1,605 | -74 | -4.4 | 11,162,800 |
| 14/06 | 1,370 | 1,995 | 1,331 | 1,679 | +364 | +27.7 | 34,626,900 |
| 14/05 | 1,082 | 1,315 | 995 | 1,315 | +211 | +19.1 | 13,697,900 |
| 14/04 | 1,390 | 1,443 | 1,088 | 1,104 | -294 | -21.0 | 9,001,900 |
| 14/03 | 1,700 | 1,803 | 1,257 | 1,398 | -329 | -19.1 | 13,247,500 |
| 14/02 | 2,050 | 2,058 | 1,630 | 1,727 | -370 | -17.6 | 15,555,500 |
| 14/01 | 2,175 | 2,320 | 2,050 | 2,097 | -80 | -3.7 | 19,376,100 |
| 13/12 | 2,127 | 2,374 | 2,002 | 2,177 | +33 | +1.5 | 23,805,900 |
| 13/11 | 2,213 | 2,300 | 2,077 | 2,144 | -47 | -2.2 | 18,484,700 |
| 13/10 | 2,720 | 2,859 | 2,170 | 2,191 | -179 | -7.6 | 74,554,900 |
| 13/09 | 1,891 | 2,411 | 1,889 | 2,370 | +439 | +22.7 | 43,339,600 |
| 13/08 | 2,369 | 2,543 | 1,812 | 1,931 | -524 | -21.3 | 20,019,500 |
| 13/07 | 2,260 | 3,035 | 2,253 | 2,455 | +145 | +6.3 | 45,629,200 |
| 13/06 | 3,145 | 3,450 | 1,857 | 2,310 | -900 | -28.0 | 46,680,200 |
| 13/05 | 2,500 | 4,295 | 2,237 | 3,210 | +900 | +39.0 | 158,884,700 |
| 13/04 | 1,490 | 2,310 | 1,253 | 2,310 | +866 | +60.0 | 75,047,700 |
| 13/03 | 1,487 | 1,579 | 1,372 | 1,444 | +6 | +0.4 | 30,412,200 |
| 13/02 | 1,225 | 1,488 | 1,131 | 1,438 | +181 | +14.4 | 47,661,300 |
| 13/01 | 737 | 1,547 | 728 | 1,257 | +535 | +74.1 | 119,212,300 |
| 12/12 | 755 | 788 | 708 | 722 | -40 | -5.3 | 11,241,200 |
| 12/11 | 777 | 814 | 663 | 762 | -3 | -0.4 | 25,689,700 |
| 12/10 | 458 | 1,010 | 415 | 765 | +306 | +66.7 | 77,489,200 |
| 12/09 | 397 | 467 | 391 | 459 | +64 | +16.2 | 2,579,900 |
| 12/08 | 403 | 416 | 391 | 395 | -11 | -2.7 | 931,400 |
| 12/07 | 411 | 426 | 380 | 406 | -4 | -1.0 | 1,050,500 |
| 12/06 | 392 | 424 | 373 | 410 | +13 | +3.3 | 1,102,600 |
▶︎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
