！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,010 | 1,023 | 998 | 1,008 | +6 | +0.6 | 30,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,011 | 1,035 | 1,001 | 1,002 | +6 | +0.6 | 41,000 |
| 4/26 | 970 | 1,050 | 963 | 996 | -33 | -3.2 | 206,500 |
| 4/19 | 1,106 | 1,120 | 1,011 | 1,029 | -91 | -8.1 | 102,900 |
| 4/12 | 1,060 | 1,135 | 1,042 | 1,120 | +69 | +6.6 | 97,500 |
| 4/5 | 1,063 | 1,070 | 1,023 | 1,051 | -17 | -1.6 | 67,300 |
| 3/29 | 1,103 | 1,119 | 1,042 | 1,068 | -45 | -4.0 | 87,000 |
| 3/22 | 1,074 | 1,128 | 1,045 | 1,113 | +33 | +3.1 | 122,100 |
| 3/15 | 1,010 | 1,083 | 976 | 1,080 | +53 | +5.2 | 117,100 |
| 3/8 | 1,035 | 1,045 | 1,009 | 1,027 | -4 | -0.4 | 80,400 |
| 3/1 | 1,085 | 1,095 | 1,015 | 1,031 | -60 | -5.5 | 100,400 |
| 2/22 | 1,028 | 1,110 | 1,020 | 1,091 | +60 | +5.8 | 124,000 |
| 2/16 | 971 | 1,034 | 970 | 1,031 | +55 | +5.6 | 115,800 |
| 2/9 | 995 | 1,027 | 970 | 976 | -18 | -1.8 | 127,000 |
| 2/2 | 1,000 | 1,014 | 964 | 994 | -6 | -0.6 | 182,400 |
| 1/26 | 1,020 | 1,050 | 1,000 | 1,000 | -17 | -1.7 | 97,400 |
| 1/19 | 981 | 1,029 | 981 | 1,017 | +43 | +4.4 | 168,800 |
| 1/12 | 985 | 1,025 | 952 | 974 | -9 | -0.9 | 194,800 |
| 1/5 | 945 | 995 | 936 | 983 | +43 | +4.6 | 67,800 |
| 12/29 | 945 | 950 | 905 | 940 | +10 | +1.1 | 83,500 |
| 12/22 | 887 | 959 | 873 | 930 | +43 | +4.9 | 183,300 |
| 12/15 | 885 | 898 | 859 | 887 | +31 | +3.6 | 133,400 |
| 12/8 | 850 | 865 | 834 | 856 | +7 | +0.8 | 92,900 |
| 12/1 | 846 | 856 | 817 | 849 | +3 | +0.4 | 70,300 |
| 11/24 | 838 | 849 | 812 | 846 | +8 | +1.0 | 55,100 |
| 11/17 | 810 | 840 | 802 | 838 | +30 | +3.7 | 61,900 |
| 11/10 | 812 | 829 | 794 | 808 | +14 | +1.8 | 99,500 |
| 11/2 | 821 | 823 | 777 | 794 | -32 | -3.9 | 173,700 |
| 10/27 | 808 | 826 | 781 | 826 | +15 | +1.9 | 94,300 |
| 10/20 | 807 | 827 | 780 | 811 | +3 | +0.4 | 126,400 |
| 10/13 | 839 | 860 | 808 | 808 | -25 | -3.0 | 87,100 |
▶︎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