7921東証P貸借
業種 その他製品
TAKARA & COMPANY 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 |
---|---|
2,937 (24/01/18) | 2,187 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
2,937 (24/01/18) | 2,509 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 2,620 | 2,629 | 2,613 | 2,625 | +10 | +0.4 | 28,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 2,731 | 2,743 | 2,712 | 2,720 | -11 | -0.4 | 11,900 |
3/18 | 2,727 | 2,740 | 2,721 | 2,731 | +4 | +0.2 | 12,800 |
3/15 | 2,730 | 2,748 | 2,720 | 2,727 | -17 | -0.6 | 9,600 |
3/14 | 2,752 | 2,752 | 2,711 | 2,744 | +17 | +0.6 | 11,300 |
3/13 | 2,770 | 2,796 | 2,702 | 2,727 | -35 | -1.3 | 14,600 |
3/12 | 2,763 | 2,780 | 2,722 | 2,762 | -28 | -1.0 | 22,500 |
3/11 | 2,775 | 2,797 | 2,765 | 2,790 | -35 | -1.2 | 24,000 |
3/8 | 2,773 | 2,826 | 2,765 | 2,825 | +49 | +1.8 | 27,000 |
3/7 | 2,778 | 2,794 | 2,770 | 2,776 | +11 | +0.4 | 18,500 |
3/6 | 2,735 | 2,780 | 2,735 | 2,765 | +4 | +0.1 | 31,600 |
3/5 | 2,761 | 2,794 | 2,755 | 2,761 | -25 | -0.9 | 26,000 |
3/4 | 2,819 | 2,819 | 2,761 | 2,786 | -21 | -0.8 | 62,300 |
3/1 | 2,824 | 2,827 | 2,796 | 2,807 | -29 | -1.0 | 24,300 |
2/29 | 2,820 | 2,861 | 2,820 | 2,836 | -3 | -0.1 | 16,100 |
2/28 | 2,858 | 2,919 | 2,839 | 2,839 | -43 | -1.5 | 24,000 |
2/27 | 2,837 | 2,907 | 2,830 | 2,882 | +77 | +2.8 | 47,200 |
2/26 | 2,822 | 2,835 | 2,800 | 2,805 | -16 | -0.6 | 19,000 |
2/22 | 2,829 | 2,830 | 2,808 | 2,821 | +26 | +0.9 | 19,900 |
2/21 | 2,809 | 2,826 | 2,791 | 2,795 | -17 | -0.6 | 19,900 |
2/20 | 2,826 | 2,832 | 2,800 | 2,812 | -6 | -0.2 | 30,200 |
2/19 | 2,847 | 2,849 | 2,799 | 2,818 | -34 | -1.2 | 23,200 |
2/16 | 2,894 | 2,894 | 2,827 | 2,852 | -17 | -0.6 | 38,500 |
2/15 | 2,848 | 2,929 | 2,842 | 2,869 | +6 | +0.2 | 37,800 |
2/14 | 2,835 | 2,876 | 2,830 | 2,863 | +15 | +0.5 | 42,900 |
2/13 | 2,845 | 2,868 | 2,828 | 2,848 | -2 | -0.1 | 28,500 |
2/9 | 2,843 | 2,881 | 2,828 | 2,850 | +18 | +0.6 | 29,900 |
2/8 | 2,800 | 2,850 | 2,772 | 2,832 | 0 | 0.0 | 32,600 |
2/7 | 2,857 | 2,880 | 2,832 | 2,832 | -15 | -0.5 | 15,300 |
2/6 | 2,796 | 2,850 | 2,791 | 2,847 | +39 | +1.4 | 27,000 |
2/5 | 2,810 | 2,825 | 2,791 | 2,808 | +2 | +0.1 | 24,900 |
▶︎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