！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) | 722 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,000 | 1,012 | 1,000 | 1,008 | +8 | +0.8 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,002 | 1,015 | 995 | 998 | -6 | -0.6 | 14,000 |
| 3/12 | 981 | 1,005 | 976 | 1,004 | +8 | +0.8 | 15,000 |
| 3/11 | 1,010 | 1,011 | 976 | 996 | -31 | -3.0 | 21,400 |
| 3/8 | 1,016 | 1,034 | 1,011 | 1,027 | +3 | +0.3 | 21,700 |
| 3/7 | 1,028 | 1,045 | 1,015 | 1,024 | -6 | -0.6 | 10,100 |
| 3/6 | 1,031 | 1,045 | 1,021 | 1,030 | -2 | -0.2 | 12,400 |
| 3/5 | 1,015 | 1,039 | 1,010 | 1,032 | +10 | +1.0 | 15,100 |
| 3/4 | 1,035 | 1,036 | 1,009 | 1,022 | -9 | -0.9 | 21,100 |
| 3/1 | 1,035 | 1,038 | 1,019 | 1,031 | -8 | -0.8 | 16,900 |
| 2/29 | 1,033 | 1,044 | 1,023 | 1,039 | +5 | +0.5 | 15,000 |
| 2/28 | 1,048 | 1,064 | 1,015 | 1,034 | -18 | -1.7 | 24,100 |
| 2/27 | 1,055 | 1,065 | 1,045 | 1,052 | -3 | -0.3 | 13,500 |
| 2/26 | 1,085 | 1,095 | 1,055 | 1,055 | -36 | -3.3 | 30,900 |
| 2/22 | 1,060 | 1,110 | 1,060 | 1,091 | +32 | +3.0 | 38,800 |
| 2/21 | 1,070 | 1,079 | 1,043 | 1,059 | -7 | -0.7 | 26,100 |
| 2/20 | 1,040 | 1,071 | 1,040 | 1,066 | +18 | +1.7 | 35,500 |
| 2/19 | 1,028 | 1,052 | 1,020 | 1,048 | +17 | +1.7 | 23,600 |
| 2/16 | 1,003 | 1,032 | 1,003 | 1,031 | +24 | +2.4 | 30,700 |
| 2/15 | 1,014 | 1,024 | 990 | 1,007 | -3 | -0.3 | 15,900 |
| 2/14 | 1,014 | 1,017 | 992 | 1,010 | -11 | -1.1 | 22,400 |
| 2/13 | 971 | 1,034 | 970 | 1,021 | +45 | +4.6 | 46,800 |
| 2/9 | 986 | 996 | 970 | 976 | -20 | -2.0 | 27,100 |
| 2/8 | 1,000 | 1,005 | 985 | 996 | -9 | -0.9 | 25,100 |
| 2/7 | 1,001 | 1,020 | 1,001 | 1,005 | +5 | +0.5 | 18,700 |
▶︎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