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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,004 | 2,030 | 1,961 | 2,003 | -22 | -1.1 | 1,050,600 |
| 8/19 | 2,041 | 2,074 | 2,021 | 2,025 | -14 | -0.7 | 745,200 |
| 8/12 | 2,091 | 2,115 | 2,007 | 2,039 | -52 | -2.5 | 822,900 |
| 8/5 | 2,143 | 2,193 | 2,020 | 2,091 | -55 | -2.6 | 1,723,600 |
| 7/29 | 2,235 | 2,259 | 2,142 | 2,146 | -7 | -0.3 | 1,692,300 |
| 7/22 | 2,063 | 2,165 | 2,017 | 2,153 | +88 | +4.3 | 1,039,900 |
| 7/15 | 2,012 | 2,070 | 1,962 | 2,065 | +81 | +4.1 | 1,101,100 |
| 7/8 | 1,907 | 2,008 | 1,894 | 1,984 | +85 | +4.5 | 1,026,500 |
| 7/1 | 1,930 | 1,962 | 1,880 | 1,899 | -27 | -1.4 | 1,016,500 |
| 6/24 | 1,818 | 1,935 | 1,788 | 1,926 | +146 | +8.2 | 993,000 |
| 6/17 | 1,887 | 1,889 | 1,778 | 1,780 | -132 | -6.9 | 1,385,500 |
| 6/10 | 1,829 | 1,918 | 1,823 | 1,912 | +73 | +4.0 | 1,313,000 |
| 6/3 | 1,794 | 1,867 | 1,782 | 1,839 | +51 | +2.9 | 1,644,600 |
| 5/27 | 1,935 | 1,956 | 1,754 | 1,788 | -129 | -6.7 | 1,838,000 |
| 5/20 | 2,020 | 2,020 | 1,836 | 1,917 | -69 | -3.5 | 1,779,000 |
| 5/13 | 2,095 | 2,140 | 1,915 | 1,986 | -134 | -6.3 | 1,729,700 |
| 5/6 | 2,086 | 2,133 | 2,081 | 2,120 | +24 | +1.2 | 426,800 |
| 4/28 | 2,130 | 2,135 | 2,025 | 2,096 | -61 | -2.8 | 1,307,300 |
| 4/22 | 2,206 | 2,226 | 2,123 | 2,157 | -72 | -3.2 | 1,066,500 |
| 4/15 | 2,325 | 2,336 | 2,207 | 2,229 | -96 | -4.1 | 1,134,800 |
| 4/8 | 2,253 | 2,327 | 2,228 | 2,325 | +66 | +2.9 | 931,400 |
| 4/1 | 2,313 | 2,314 | 2,206 | 2,259 | -73 | -3.1 | 1,042,700 |
| 3/25 | 2,288 | 2,352 | 2,244 | 2,332 | +33 | +1.4 | 979,300 |
| 3/18 | 2,241 | 2,311 | 2,213 | 2,299 | +94 | +4.3 | 1,181,100 |
| 3/11 | 2,199 | 2,284 | 2,146 | 2,205 | -39 | -1.7 | 1,282,600 |
| 3/4 | 2,353 | 2,419 | 2,225 | 2,244 | -129 | -5.4 | 1,400,100 |
| 2/25 | 2,364 | 2,438 | 2,307 | 2,373 | -41 | -1.7 | 890,600 |
| 2/18 | 2,420 | 2,457 | 2,304 | 2,414 | +114 | +5.0 | 2,269,400 |
| 2/10 | 2,300 | 2,321 | 2,262 | 2,300 | -5 | -0.2 | 1,069,200 |
| 2/4 | 2,230 | 2,359 | 2,214 | 2,305 | +88 | +4.0 | 1,365,800 |
▶︎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
