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
1,016.7
円
取引時間外
(15:24)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,045 | 1,045 | 1,011 | 1,014 | -36 | -3.4 | 395,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,010 | 1,020 | 942 | 947 | -63 | -6.2 | 3,949,200 |
| 07/05 | 1,062 | 1,072 | 932 | 1,010 | -65 | -6.1 | 4,636,400 |
| 07/04 | 1,047 | 1,137 | 935 | 1,075 | +18 | +1.7 | 5,920,400 |
| 07/03 | 1,142 | 1,145 | 1,035 | 1,057 | -80 | -7.0 | 3,986,000 |
| 07/02 | 1,220 | 1,225 | 1,082 | 1,137 | -63 | -5.3 | 5,136,000 |
| 07/01 | 1,200 | 1,337 | 1,132 | 1,200 | +8 | +0.7 | 11,352,400 |
| 06/12 | 1,167 | 1,230 | 1,135 | 1,192 | +32 | +2.8 | 7,734,000 |
| 06/11 | 1,170 | 1,200 | 1,042 | 1,160 | -2 | -0.2 | 6,778,000 |
| 06/10 | 1,200 | 1,245 | 977 | 1,162 | -53 | -4.4 | 17,057,600 |
| 06/09 | 1,197 | 1,420 | 1,170 | 1,215 | +23 | +1.9 | 47,897,597 |
| 06/08 | 1,177 | 1,387 | 1,085 | 1,192 | -10 | -0.8 | 47,700,401 |
| 06/07 | 1,462 | 1,480 | 1,065 | 1,202 | -243 | -16.8 | 56,527,597 |
| 06/06 | 1,025 | 1,630 | 835 | 1,445 | +445 | +44.5 | 148,307,199 |
| 06/05 | 710 | 1,535 | 672 | 1,000 | +293 | +41.4 | 74,943,202 |
| 06/04 | 797 | 842 | 685 | 707 | -103 | -12.7 | 4,236,400 |
| 06/03 | 725 | 872 | 662 | 810 | +70 | +9.5 | 9,420,800 |
| 06/02 | 937 | 950 | 630 | 740 | -210 | -22.1 | 6,218,000 |
| 06/01 | 1,062 | 1,092 | 892 | 950 | -107 | -10.1 | 10,815,600 |
| 05/12 | 1,072 | 1,107 | 1,040 | 1,057 | -18 | -1.7 | 10,814,400 |
| 05/11 | 1,050 | 1,135 | 1,045 | 1,075 | -40 | -3.6 | 4,372,400 |
| 05/10 | 1,170 | 1,185 | 1,097 | 1,115 | -52 | -4.5 | 4,056,000 |
| 05/09 | 1,222 | 1,227 | 1,062 | 1,167 | -63 | -5.1 | 7,564,400 |
| 05/08 | 1,092 | 1,390 | 975 | 1,230 | +95 | +8.4 | 22,064,400 |
| 05/07 | 1,207 | 1,292 | 1,127 | 1,135 | -77 | -6.4 | 7,142,400 |
| 05/06 | 1,320 | 1,375 | 1,190 | 1,212 | -83 | -6.4 | 12,926,400 |
| 05/05 | 1,310 | 1,447 | 1,255 | 1,295 | +85 | +7.0 | 20,711,600 |
| 05/04 | 1,075 | 1,332 | 1,025 | 1,210 | +123 | +11.3 | 18,026,800 |
| 05/03 | 1,542 | 1,557 | 1,080 | 1,087 | -450 | -29.3 | 25,764,801 |
| 05/02 | 1,850 | 2,150 | 1,200 | 1,537 | -413 | -21.2 | 135,814,807 |
| 05/01 | 525 | 2,055 | 520 | 1,950 | +1,430 | +275.0 | 122,305,199 |
▶︎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
