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
1,001.9
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,030 | 1,037 | 996 | 1,002 | -40 | -3.8 | 421,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,966 | 3,020 | 2,937 | 2,988 | +29 | +1.0 | 2,304,500 |
| 11/27 | 2,969 | 3,005 | 2,920 | 2,959 | +22 | +0.8 | 1,350,100 |
| 11/20 | 3,000 | 3,015 | 2,887 | 2,937 | -37 | -1.2 | 1,739,200 |
| 11/13 | 2,953 | 3,010 | 2,924 | 2,974 | +61 | +2.1 | 2,740,600 |
| 11/6 | 2,834 | 2,957 | 2,810 | 2,913 | +69 | +2.4 | 1,484,300 |
| 10/30 | 2,892 | 2,952 | 2,837 | 2,844 | -36 | -1.3 | 1,570,400 |
| 10/23 | 2,805 | 3,000 | 2,764 | 2,880 | +72 | +2.6 | 3,268,500 |
| 10/16 | 2,895 | 3,040 | 2,803 | 2,808 | -65 | -2.3 | 2,997,200 |
| 10/9 | 2,843 | 2,929 | 2,822 | 2,873 | +66 | +2.4 | 2,263,000 |
| 10/2 | 2,871 | 2,912 | 2,795 | 2,807 | -61 | -2.1 | 1,503,400 |
| 9/25 | 2,936 | 2,943 | 2,862 | 2,868 | -67 | -2.3 | 1,050,900 |
| 9/18 | 2,870 | 2,937 | 2,815 | 2,935 | +102 | +3.6 | 2,091,400 |
| 9/11 | 2,792 | 2,833 | 2,671 | 2,833 | +20 | +0.7 | 2,722,700 |
| 9/4 | 2,834 | 2,895 | 2,787 | 2,813 | -10 | -0.4 | 1,897,300 |
| 8/28 | 2,932 | 2,972 | 2,792 | 2,823 | -125 | -4.2 | 2,729,400 |
| 8/21 | 3,100 | 3,115 | 2,945 | 2,948 | -142 | -4.6 | 2,802,100 |
| 8/14 | 2,998 | 3,125 | 2,957 | 3,090 | +138 | +4.7 | 2,424,700 |
| 8/7 | 2,810 | 3,065 | 2,785 | 2,952 | +144 | +5.1 | 4,429,400 |
| 7/31 | 2,940 | 2,975 | 2,802 | 2,808 | -170 | -5.7 | 3,422,900 |
| 7/22 | 2,979 | 3,020 | 2,937 | 2,978 | +15 | +0.5 | 2,135,000 |
| 7/17 | 3,005 | 3,065 | 2,933 | 2,963 | -47 | -1.6 | 3,793,300 |
| 7/10 | 2,997 | 3,075 | 2,927 | 3,010 | -5 | -0.2 | 5,052,100 |
| 7/3 | 3,140 | 3,165 | 2,900 | 3,015 | -125 | -4.0 | 5,574,500 |
| 6/26 | 3,235 | 3,280 | 3,080 | 3,140 | -90 | -2.8 | 4,549,200 |
| 6/19 | 3,260 | 3,335 | 3,085 | 3,230 | -40 | -1.2 | 8,375,500 |
| 6/12 | 2,925 | 3,535 | 2,836 | 3,270 | +345 | +11.8 | 27,043,700 |
| 6/5 | 2,879 | 3,150 | 2,834 | 2,925 | +51 | +1.8 | 13,450,300 |
| 5/29 | 2,646 | 2,949 | 2,621 | 2,874 | +247 | +9.4 | 15,935,800 |
| 5/22 | 2,580 | 2,758 | 2,535 | 2,627 | +247 | +10.4 | 16,475,300 |
| 5/15 | 2,478 | 2,610 | 2,254 | 2,380 | -89 | -3.6 | 7,053,300 |
▶︎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
