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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,591 | 2,629 | 2,591 | 2,625 | +18 | +0.7 | 91,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,710 | 2,756 | 2,509 | 2,607 | -203 | -7.2 | 690,800 |
24/03 | 2,824 | 2,827 | 2,702 | 2,810 | -26 | -0.9 | 481,500 |
24/02 | 2,830 | 2,929 | 2,772 | 2,836 | +7 | +0.3 | 527,800 |
24/01 | 2,714 | 2,937 | 2,628 | 2,829 | +108 | +4.0 | 1,063,000 |
23/12 | 2,464 | 2,772 | 2,420 | 2,721 | +261 | +10.6 | 792,500 |
23/11 | 2,398 | 2,465 | 2,344 | 2,460 | +67 | +2.8 | 812,100 |
23/10 | 2,467 | 2,473 | 2,241 | 2,393 | -74 | -3.0 | 758,600 |
23/09 | 2,360 | 2,539 | 2,359 | 2,467 | +118 | +5.0 | 864,500 |
23/08 | 2,342 | 2,377 | 2,256 | 2,349 | +23 | +1.0 | 677,700 |
23/07 | 2,350 | 2,371 | 2,235 | 2,326 | -1 | +0.0 | 1,443,200 |
23/06 | 2,205 | 2,376 | 2,187 | 2,327 | +126 | +5.7 | 972,800 |
23/05 | 2,385 | 2,482 | 2,199 | 2,201 | -173 | -7.3 | 1,781,700 |
23/04 | 2,311 | 2,398 | 2,259 | 2,374 | +129 | +5.8 | 1,076,100 |
23/03 | 2,233 | 2,339 | 2,170 | 2,245 | +19 | +0.9 | 601,100 |
23/02 | 2,143 | 2,245 | 2,114 | 2,226 | +103 | +4.9 | 330,800 |
23/01 | 2,050 | 2,130 | 1,988 | 2,123 | +77 | +3.8 | 493,200 |
22/12 | 2,107 | 2,163 | 1,990 | 2,046 | -43 | -2.1 | 603,100 |
22/11 | 2,175 | 2,175 | 2,032 | 2,089 | -72 | -3.3 | 529,300 |
22/10 | 2,001 | 2,239 | 1,940 | 2,161 | +27 | +1.3 | 892,100 |
22/09 | 2,085 | 2,167 | 2,031 | 2,134 | +50 | +2.4 | 493,400 |
22/08 | 2,007 | 2,087 | 1,931 | 2,084 | +77 | +3.8 | 442,000 |
22/07 | 1,873 | 2,066 | 1,802 | 2,007 | +172 | +9.4 | 1,152,800 |
22/06 | 1,805 | 1,868 | 1,784 | 1,835 | +27 | +1.5 | 796,900 |
22/05 | 1,884 | 1,951 | 1,795 | 1,808 | -60 | -3.2 | 2,059,300 |
22/04 | 1,945 | 1,981 | 1,818 | 1,868 | -100 | -5.1 | 1,007,500 |
22/03 | 1,856 | 1,994 | 1,790 | 1,968 | +121 | +6.6 | 623,400 |
22/02 | 1,811 | 1,910 | 1,795 | 1,847 | +42 | +2.3 | 666,700 |
22/01 | 1,984 | 2,014 | 1,760 | 1,805 | -170 | -8.6 | 1,752,600 |
21/12 | 1,750 | 1,977 | 1,706 | 1,975 | +244 | +14.1 | 1,316,900 |
21/11 | 1,786 | 1,828 | 1,704 | 1,731 | -48 | -2.7 | 920,700 |
▶︎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