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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,999 | 3,005 | 2,937 | 2,985 | -15 | -0.5 | 984,700 |
| 6/25 | 2,907 | 3,005 | 2,865 | 3,000 | +45 | +1.5 | 900,000 |
| 6/18 | 2,970 | 3,015 | 2,933 | 2,955 | -15 | -0.5 | 1,113,600 |
| 6/11 | 2,851 | 2,983 | 2,808 | 2,970 | +126 | +4.4 | 1,383,500 |
| 6/4 | 2,986 | 3,025 | 2,833 | 2,844 | -143 | -4.8 | 1,420,900 |
| 5/28 | 2,941 | 3,015 | 2,914 | 2,987 | +37 | +1.3 | 1,327,900 |
| 5/21 | 2,928 | 2,997 | 2,886 | 2,950 | +14 | +0.5 | 1,171,300 |
| 5/14 | 2,780 | 2,936 | 2,716 | 2,936 | +162 | +5.8 | 2,002,900 |
| 5/7 | 2,800 | 2,810 | 2,772 | 2,774 | -20 | -0.7 | 419,200 |
| 4/30 | 2,829 | 2,833 | 2,730 | 2,794 | -46 | -1.6 | 955,300 |
| 4/23 | 2,925 | 2,937 | 2,790 | 2,840 | -45 | -1.6 | 978,200 |
| 4/16 | 2,893 | 2,899 | 2,845 | 2,885 | -6 | -0.2 | 714,200 |
| 4/9 | 2,992 | 3,025 | 2,879 | 2,891 | -96 | -3.2 | 953,800 |
| 4/2 | 3,040 | 3,040 | 2,957 | 2,987 | -18 | -0.6 | 1,065,400 |
| 3/26 | 3,060 | 3,075 | 2,925 | 3,005 | -55 | -1.8 | 1,278,500 |
| 3/19 | 2,958 | 3,065 | 2,940 | 3,060 | +119 | +4.1 | 1,449,000 |
| 3/12 | 2,788 | 2,979 | 2,740 | 2,941 | +203 | +7.4 | 2,293,100 |
| 3/5 | 2,921 | 2,943 | 2,681 | 2,738 | -159 | -5.5 | 1,832,500 |
| 2/26 | 3,150 | 3,190 | 2,897 | 2,897 | -248 | -7.9 | 1,775,800 |
| 2/19 | 3,315 | 3,340 | 3,135 | 3,145 | -185 | -5.6 | 1,921,600 |
| 2/12 | 3,115 | 3,330 | 3,065 | 3,330 | +235 | +7.6 | 2,811,400 |
| 2/5 | 2,888 | 3,150 | 2,876 | 3,095 | +193 | +6.7 | 3,504,200 |
| 1/29 | 2,850 | 2,930 | 2,840 | 2,902 | +67 | +2.4 | 1,611,800 |
| 1/22 | 2,789 | 2,850 | 2,763 | 2,835 | +27 | +1.0 | 1,213,900 |
| 1/15 | 2,879 | 2,895 | 2,781 | 2,808 | -51 | -1.8 | 1,268,900 |
| 1/8 | 2,782 | 2,859 | 2,731 | 2,859 | +91 | +3.3 | 1,526,700 |
| 12/30 | 2,715 | 2,788 | 2,672 | 2,768 | +31 | +1.1 | 1,190,700 |
| 12/25 | 2,864 | 2,895 | 2,732 | 2,737 | -121 | -4.2 | 1,742,000 |
| 12/18 | 2,925 | 2,942 | 2,826 | 2,858 | -55 | -1.9 | 1,730,100 |
| 12/11 | 2,983 | 2,994 | 2,886 | 2,913 | -75 | -2.5 | 2,002,400 |
▶︎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
