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 | 461,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,396 | 1,402 | 1,366 | 1,383 | -13 | -0.9 | 1,108,500 |
| 9/22 | 1,412 | 1,418 | 1,356 | 1,396 | -19 | -1.3 | 1,289,100 |
| 9/15 | 1,420 | 1,435 | 1,406 | 1,415 | -1 | -0.1 | 1,304,100 |
| 9/8 | 1,416 | 1,453 | 1,402 | 1,416 | +7 | +0.5 | 1,651,300 |
| 9/1 | 1,431 | 1,450 | 1,404 | 1,409 | -13 | -0.9 | 1,153,600 |
| 8/25 | 1,395 | 1,436 | 1,378 | 1,422 | +18 | +1.3 | 1,135,700 |
| 8/18 | 1,456 | 1,457 | 1,364 | 1,404 | -57 | -3.9 | 2,494,700 |
| 8/10 | 1,701 | 1,736 | 1,445 | 1,461 | -256 | -14.9 | 2,967,700 |
| 8/4 | 1,770 | 1,772 | 1,701 | 1,717 | -33 | -1.9 | 545,300 |
| 7/28 | 1,749 | 1,790 | 1,732 | 1,750 | +16 | +0.9 | 745,200 |
| 7/21 | 1,700 | 1,755 | 1,697 | 1,734 | +48 | +2.9 | 797,700 |
| 7/14 | 1,615 | 1,698 | 1,602 | 1,686 | +68 | +4.2 | 1,029,800 |
| 7/7 | 1,654 | 1,675 | 1,609 | 1,618 | -30 | -1.8 | 771,900 |
| 6/30 | 1,631 | 1,654 | 1,606 | 1,648 | +17 | +1.0 | 931,000 |
| 6/23 | 1,658 | 1,678 | 1,624 | 1,631 | -33 | -2.0 | 941,600 |
| 6/16 | 1,670 | 1,688 | 1,644 | 1,664 | -5 | -0.3 | 1,001,900 |
| 6/9 | 1,679 | 1,712 | 1,654 | 1,669 | +23 | +1.4 | 1,079,400 |
| 6/2 | 1,663 | 1,663 | 1,610 | 1,646 | +23 | +1.4 | 930,800 |
| 5/26 | 1,623 | 1,698 | 1,609 | 1,623 | -3 | -0.2 | 1,255,600 |
| 5/19 | 1,638 | 1,670 | 1,620 | 1,626 | -20 | -1.2 | 1,480,800 |
| 5/12 | 1,729 | 1,767 | 1,609 | 1,646 | -79 | -4.6 | 1,544,600 |
| 5/2 | 1,716 | 1,728 | 1,706 | 1,725 | +14 | +0.8 | 282,100 |
| 4/28 | 1,731 | 1,733 | 1,679 | 1,711 | -14 | -0.8 | 871,300 |
| 4/21 | 1,760 | 1,775 | 1,724 | 1,725 | -26 | -1.5 | 715,100 |
| 4/14 | 1,727 | 1,763 | 1,710 | 1,751 | +39 | +2.3 | 622,500 |
| 4/7 | 1,749 | 1,756 | 1,702 | 1,712 | -21 | -1.2 | 740,300 |
| 3/31 | 1,755 | 1,760 | 1,711 | 1,733 | -18 | -1.0 | 688,400 |
▶︎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
