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
1,005.5
円
(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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/30) | 930 (24/08/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,030 | 1,037 | 1,004 | 1,004 | -38 | -3.7 | 365,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,015 | 1,060 | 1,005 | 1,042 | +34 | +3.4 | 897,200 |
| 12/6 | 1,032 | 1,048 | 1,002 | 1,008 | -22 | -2.1 | 722,100 |
| 11/29 | 1,099 | 1,100 | 1,030 | 1,030 | -56 | -5.2 | 678,200 |
| 11/22 | 1,074 | 1,097 | 1,051 | 1,086 | +12 | +1.1 | 784,700 |
| 11/15 | 1,005 | 1,141 | 1,001 | 1,074 | +66 | +6.6 | 2,047,900 |
| 11/8 | 1,009 | 1,051 | 993 | 1,008 | +9 | +0.9 | 1,119,700 |
| 11/1 | 980 | 1,033 | 977 | 999 | +17 | +1.7 | 1,807,600 |
| 10/25 | 1,078 | 1,092 | 981 | 982 | -83 | -7.8 | 865,100 |
| 10/18 | 1,055 | 1,076 | 1,049 | 1,065 | +10 | +1.0 | 400,100 |
| 10/11 | 1,060 | 1,086 | 1,050 | 1,055 | +11 | +1.1 | 703,600 |
| 10/4 | 1,023 | 1,068 | 1,002 | 1,044 | +2 | +0.2 | 741,800 |
| 9/27 | 1,024 | 1,050 | 1,008 | 1,042 | +19 | +1.9 | 608,700 |
| 9/20 | 1,024 | 1,033 | 1,000 | 1,023 | +5 | +0.5 | 714,000 |
| 9/13 | 981 | 1,036 | 974 | 1,018 | +15 | +1.5 | 761,300 |
| 9/6 | 1,044 | 1,045 | 983 | 1,003 | -38 | -3.7 | 865,800 |
| 8/30 | 1,110 | 1,115 | 1,018 | 1,041 | -59 | -5.4 | 1,099,800 |
| 8/23 | 1,041 | 1,118 | 1,036 | 1,100 | +61 | +5.9 | 1,065,800 |
| 8/16 | 962 | 1,039 | 945 | 1,039 | +88 | +9.3 | 984,300 |
| 8/9 | 1,012 | 1,065 | 930 | 951 | -121 | -11.3 | 2,510,100 |
| 8/2 | 1,148 | 1,158 | 1,072 | 1,072 | -68 | -6.0 | 768,500 |
| 7/26 | 1,159 | 1,174 | 1,131 | 1,140 | -23 | -2.0 | 940,300 |
| 7/19 | 1,180 | 1,186 | 1,158 | 1,163 | -9 | -0.8 | 647,300 |
| 7/12 | 1,135 | 1,173 | 1,121 | 1,172 | +49 | +4.4 | 899,300 |
| 7/5 | 1,107 | 1,134 | 1,079 | 1,123 | +19 | +1.7 | 878,000 |
| 6/28 | 1,051 | 1,104 | 1,036 | 1,104 | +62 | +6.0 | 946,200 |
| 6/21 | 1,009 | 1,045 | 998 | 1,042 | +34 | +3.4 | 1,118,600 |
| 6/14 | 1,001 | 1,018 | 990 | 1,008 | -1 | -0.1 | 684,000 |
| 6/7 | 1,035 | 1,048 | 1,000 | 1,009 | -14 | -1.4 | 782,600 |
| 5/31 | 1,028 | 1,060 | 999 | 1,023 | +2 | +0.2 | 1,141,000 |
| 5/24 | 1,087 | 1,105 | 1,019 | 1,021 | -65 | -6.0 | 1,211,500 |
▶︎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
