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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,747 | 1,757 | 1,710 | 1,751 | 0 | 0.0 | 445,200 |
| 3/17 | 1,742 | 1,759 | 1,710 | 1,751 | -13 | -0.7 | 706,700 |
| 3/10 | 1,766 | 1,804 | 1,757 | 1,764 | +6 | +0.3 | 813,800 |
| 3/3 | 1,742 | 1,763 | 1,709 | 1,758 | +7 | +0.4 | 657,100 |
| 2/24 | 1,761 | 1,775 | 1,717 | 1,751 | -10 | -0.6 | 593,900 |
| 2/17 | 1,751 | 1,826 | 1,730 | 1,761 | +3 | +0.2 | 1,198,400 |
| 2/10 | 1,729 | 1,805 | 1,714 | 1,758 | +32 | +1.9 | 926,800 |
| 2/3 | 1,737 | 1,757 | 1,706 | 1,726 | -4 | -0.2 | 740,900 |
| 1/27 | 1,707 | 1,755 | 1,697 | 1,730 | +40 | +2.4 | 831,900 |
| 1/20 | 1,678 | 1,709 | 1,660 | 1,690 | +5 | +0.3 | 717,100 |
| 1/13 | 1,698 | 1,726 | 1,661 | 1,685 | +2 | +0.1 | 637,100 |
| 1/6 | 1,711 | 1,717 | 1,651 | 1,683 | -40 | -2.3 | 604,900 |
| 12/30 | 1,683 | 1,735 | 1,657 | 1,723 | +38 | +2.3 | 1,108,900 |
| 12/23 | 1,753 | 1,759 | 1,670 | 1,685 | -83 | -4.7 | 1,128,600 |
| 12/16 | 1,775 | 1,830 | 1,766 | 1,768 | -30 | -1.7 | 832,200 |
| 12/9 | 1,775 | 1,860 | 1,744 | 1,798 | +24 | +1.4 | 1,762,900 |
| 12/2 | 1,872 | 1,875 | 1,756 | 1,774 | -94 | -5.0 | 1,062,400 |
| 11/25 | 1,841 | 1,893 | 1,810 | 1,868 | +19 | +1.0 | 744,300 |
| 11/18 | 1,795 | 1,940 | 1,793 | 1,849 | +42 | +2.3 | 1,776,900 |
| 11/11 | 1,710 | 1,818 | 1,708 | 1,807 | +107 | +6.3 | 1,469,300 |
| 11/4 | 1,737 | 1,759 | 1,685 | 1,700 | -22 | -1.3 | 947,900 |
| 10/28 | 1,685 | 1,776 | 1,664 | 1,722 | +59 | +3.6 | 1,979,400 |
| 10/21 | 1,680 | 1,709 | 1,658 | 1,663 | -25 | -1.5 | 938,900 |
| 10/14 | 1,736 | 1,742 | 1,662 | 1,688 | -79 | -4.5 | 936,200 |
| 10/7 | 1,709 | 1,810 | 1,683 | 1,767 | +66 | +3.9 | 1,249,700 |
| 9/30 | 1,709 | 1,744 | 1,666 | 1,701 | -25 | -1.5 | 1,353,700 |
| 9/22 | 1,805 | 1,806 | 1,721 | 1,726 | -80 | -4.4 | 819,100 |
| 9/16 | 1,907 | 1,910 | 1,800 | 1,806 | -89 | -4.7 | 1,080,700 |
| 9/9 | 1,865 | 1,904 | 1,829 | 1,895 | +5 | +0.3 | 971,200 |
| 9/2 | 1,949 | 1,972 | 1,884 | 1,890 | -113 | -5.6 | 1,523,600 |
▶︎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
