！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,790 (23/07/25) | 931 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/30) | 931 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,023 | 1,026 | 1,000 | 1,010 | -5 | -0.5 | 720,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 974 | 1,030 | 970 | 1,015 | +59 | +6.2 | 1,388,100 |
| 4/19 | 937 | 975 | 937 | 956 | -11 | -1.1 | 1,055,100 |
| 4/12 | 962 | 976 | 952 | 967 | +7 | +0.7 | 924,900 |
| 4/5 | 970 | 972 | 931 | 960 | -10 | -1.0 | 1,792,400 |
| 3/29 | 1,009 | 1,009 | 970 | 970 | -40 | -4.0 | 1,964,200 |
| 3/22 | 991 | 1,015 | 991 | 1,010 | +24 | +2.4 | 1,207,900 |
| 3/15 | 1,007 | 1,015 | 983 | 986 | -20 | -2.0 | 2,177,500 |
| 3/8 | 985 | 1,015 | 961 | 1,006 | +7 | +0.7 | 2,582,000 |
| 3/1 | 1,040 | 1,051 | 997 | 999 | -34 | -3.3 | 2,240,600 |
| 2/22 | 1,053 | 1,095 | 1,026 | 1,033 | -20 | -1.9 | 1,642,000 |
| 2/16 | 1,190 | 1,202 | 1,011 | 1,053 | -137 | -11.5 | 2,815,200 |
| 2/9 | 1,242 | 1,245 | 1,188 | 1,190 | -55 | -4.4 | 1,211,500 |
| 2/2 | 1,256 | 1,290 | 1,232 | 1,245 | -9 | -0.7 | 1,017,900 |
| 1/26 | 1,222 | 1,260 | 1,213 | 1,254 | +38 | +3.1 | 937,500 |
| 1/19 | 1,249 | 1,259 | 1,210 | 1,216 | -33 | -2.6 | 659,000 |
| 1/12 | 1,244 | 1,272 | 1,240 | 1,249 | +13 | +1.1 | 742,000 |
| 1/5 | 1,252 | 1,274 | 1,235 | 1,236 | -16 | -1.3 | 425,000 |
| 12/29 | 1,193 | 1,261 | 1,155 | 1,252 | +58 | +4.9 | 1,741,800 |
| 12/22 | 1,190 | 1,224 | 1,179 | 1,194 | -5 | -0.4 | 1,155,800 |
| 12/15 | 1,122 | 1,228 | 1,114 | 1,199 | +75 | +6.7 | 1,837,900 |
| 12/8 | 1,210 | 1,210 | 1,118 | 1,124 | -78 | -6.5 | 1,624,600 |
| 12/1 | 1,240 | 1,246 | 1,202 | 1,202 | -35 | -2.8 | 1,199,600 |
| 11/24 | 1,195 | 1,242 | 1,194 | 1,237 | +35 | +2.9 | 1,000,500 |
| 11/17 | 1,220 | 1,223 | 1,155 | 1,202 | -11 | -0.9 | 1,866,600 |
| 11/10 | 1,350 | 1,350 | 1,208 | 1,213 | -128 | -9.6 | 2,196,700 |
| 11/2 | 1,310 | 1,344 | 1,292 | 1,341 | +30 | +2.3 | 946,800 |
| 10/27 | 1,286 | 1,336 | 1,271 | 1,311 | +24 | +1.9 | 824,100 |
| 10/20 | 1,320 | 1,323 | 1,275 | 1,287 | -38 | -2.9 | 927,800 |
| 10/13 | 1,340 | 1,368 | 1,321 | 1,325 | -12 | -0.9 | 770,100 |
| 10/6 | 1,387 | 1,391 | 1,291 | 1,337 | -46 | -3.3 | 1,394,000 |
▶︎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