！決算発表予定日 2024/05/10
7885東証S貸借
業種 その他製品
タカノ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,135 (24/04/12) | 693 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,135 (24/04/12) | 936 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,028 | 1,028 | 996 | 996 | -23 | -2.3 | 82,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,042 | 1,050 | 1,015 | 1,019 | +7 | +0.7 | 21,600 |
| 4/24 | 1,014 | 1,023 | 1,003 | 1,012 | +3 | +0.3 | 9,000 |
| 4/23 | 1,000 | 1,015 | 991 | 1,009 | +12 | +1.2 | 22,400 |
| 4/22 | 970 | 1,010 | 963 | 997 | -32 | -3.1 | 71,000 |
| 4/19 | 1,063 | 1,065 | 1,011 | 1,029 | -39 | -3.7 | 33,200 |
| 4/18 | 1,066 | 1,080 | 1,054 | 1,068 | -1 | -0.1 | 14,100 |
| 4/17 | 1,074 | 1,102 | 1,067 | 1,069 | -3 | -0.3 | 14,500 |
| 4/16 | 1,105 | 1,105 | 1,061 | 1,072 | -41 | -3.7 | 18,900 |
| 4/15 | 1,106 | 1,120 | 1,090 | 1,113 | -7 | -0.6 | 22,200 |
| 4/12 | 1,115 | 1,135 | 1,104 | 1,120 | +19 | +1.7 | 40,300 |
| 4/11 | 1,069 | 1,104 | 1,059 | 1,101 | +48 | +4.6 | 22,900 |
| 4/10 | 1,044 | 1,067 | 1,044 | 1,053 | +7 | +0.7 | 13,200 |
| 4/9 | 1,058 | 1,062 | 1,042 | 1,046 | -4 | -0.4 | 7,200 |
| 4/8 | 1,060 | 1,078 | 1,047 | 1,050 | -1 | -0.1 | 13,900 |
| 4/5 | 1,041 | 1,051 | 1,031 | 1,051 | +2 | +0.2 | 6,300 |
| 4/4 | 1,055 | 1,060 | 1,046 | 1,049 | +4 | +0.4 | 8,300 |
| 4/3 | 1,026 | 1,056 | 1,026 | 1,045 | +7 | +0.7 | 9,600 |
| 4/2 | 1,047 | 1,060 | 1,023 | 1,038 | -9 | -0.9 | 19,600 |
| 4/1 | 1,063 | 1,070 | 1,047 | 1,047 | -21 | -2.0 | 23,500 |
| 3/29 | 1,055 | 1,080 | 1,047 | 1,068 | +22 | +2.1 | 19,000 |
| 3/28 | 1,055 | 1,085 | 1,042 | 1,046 | -29 | -2.7 | 13,400 |
| 3/27 | 1,081 | 1,096 | 1,064 | 1,075 | +1 | +0.1 | 18,800 |
| 3/26 | 1,100 | 1,100 | 1,066 | 1,074 | -26 | -2.4 | 15,500 |
| 3/25 | 1,103 | 1,119 | 1,088 | 1,100 | -13 | -1.2 | 20,300 |
| 3/22 | 1,092 | 1,128 | 1,085 | 1,113 | +21 | +1.9 | 48,700 |
| 3/21 | 1,074 | 1,092 | 1,070 | 1,092 | +31 | +2.9 | 28,400 |
| 3/19 | 1,058 | 1,068 | 1,049 | 1,061 | +12 | +1.1 | 18,100 |
| 3/18 | 1,074 | 1,084 | 1,045 | 1,049 | -31 | -2.9 | 26,900 |
| 3/15 | 1,079 | 1,083 | 1,046 | 1,080 | +16 | +1.5 | 33,000 |
| 3/14 | 1,017 | 1,067 | 1,017 | 1,064 | +66 | +6.6 | 33,700 |
▶︎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