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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 2,318 | 2,352 | 2,206 | 2,217 | -139 | -5.9 | 1,614,700 |
| 1/21 | 2,518 | 2,542 | 2,319 | 2,356 | -137 | -5.5 | 1,680,300 |
| 1/14 | 2,588 | 2,635 | 2,481 | 2,493 | -95 | -3.7 | 1,296,200 |
| 1/7 | 2,650 | 2,660 | 2,556 | 2,588 | -56 | -2.1 | 1,093,900 |
| 12/30 | 2,630 | 2,694 | 2,583 | 2,644 | -4 | -0.2 | 1,090,400 |
| 12/24 | 2,635 | 2,675 | 2,603 | 2,648 | 0 | 0.0 | 1,012,700 |
| 12/17 | 2,625 | 2,730 | 2,614 | 2,648 | +25 | +1.0 | 1,307,600 |
| 12/10 | 2,643 | 2,720 | 2,605 | 2,623 | -30 | -1.1 | 1,419,000 |
| 12/3 | 2,606 | 2,748 | 2,567 | 2,653 | +2 | +0.1 | 2,047,900 |
| 11/26 | 2,730 | 2,781 | 2,626 | 2,651 | -76 | -2.8 | 1,202,000 |
| 11/19 | 2,821 | 2,828 | 2,705 | 2,727 | -55 | -2.0 | 1,638,900 |
| 11/12 | 3,220 | 3,230 | 2,705 | 2,782 | -418 | -13.1 | 3,807,000 |
| 11/5 | 2,999 | 3,205 | 2,959 | 3,200 | +238 | +8.0 | 1,261,800 |
| 10/29 | 2,934 | 2,986 | 2,899 | 2,962 | +1 | +0.0 | 933,200 |
| 10/22 | 3,025 | 3,070 | 2,950 | 2,961 | -39 | -1.3 | 1,058,000 |
| 10/15 | 2,871 | 3,015 | 2,842 | 3,000 | +131 | +4.6 | 1,233,600 |
| 10/8 | 3,145 | 3,150 | 2,845 | 2,869 | -276 | -8.8 | 1,250,500 |
| 10/1 | 3,255 | 3,265 | 3,060 | 3,145 | -140 | -4.3 | 1,151,700 |
| 9/24 | 3,240 | 3,290 | 3,190 | 3,285 | -55 | -1.7 | 902,700 |
| 9/17 | 3,200 | 3,350 | 3,200 | 3,340 | +125 | +3.9 | 1,385,700 |
| 9/10 | 3,275 | 3,280 | 3,135 | 3,215 | -50 | -1.5 | 1,082,800 |
| 9/3 | 3,165 | 3,270 | 3,150 | 3,265 | +115 | +3.7 | 1,176,400 |
| 8/27 | 3,050 | 3,180 | 3,035 | 3,150 | +110 | +3.6 | 1,539,100 |
| 8/20 | 2,986 | 3,060 | 2,873 | 3,040 | +35 | +1.2 | 1,675,700 |
| 8/13 | 2,980 | 3,060 | 2,979 | 3,005 | +55 | +1.9 | 1,304,700 |
| 8/6 | 2,748 | 2,985 | 2,740 | 2,950 | +217 | +7.9 | 2,254,200 |
| 7/30 | 2,878 | 2,883 | 2,726 | 2,733 | -98 | -3.5 | 809,400 |
| 7/21 | 2,820 | 2,859 | 2,768 | 2,831 | +10 | +0.4 | 534,000 |
| 7/16 | 2,863 | 2,929 | 2,811 | 2,821 | +4 | +0.1 | 817,100 |
| 7/9 | 2,972 | 2,974 | 2,762 | 2,817 | -168 | -5.6 | 994,600 |
▶︎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
