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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 2,620 | 2,629 | 2,613 | 2,625 | +10 | +0.4 | 56,000 |
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 | 2,620 | 2,629 | 2,576 | 2,615 | +17 | +0.7 | 75,700 |
4/26 | 2,566 | 2,601 | 2,531 | 2,598 | +70 | +2.8 | 127,400 |
4/19 | 2,645 | 2,670 | 2,509 | 2,528 | -122 | -4.6 | 177,600 |
4/12 | 2,640 | 2,681 | 2,631 | 2,650 | +18 | +0.7 | 92,400 |
4/5 | 2,710 | 2,756 | 2,606 | 2,632 | -178 | -6.3 | 253,300 |
3/29 | 2,724 | 2,826 | 2,708 | 2,810 | +86 | +3.2 | 152,100 |
3/22 | 2,727 | 2,743 | 2,708 | 2,724 | -3 | -0.1 | 57,700 |
3/15 | 2,775 | 2,797 | 2,702 | 2,727 | -98 | -3.5 | 82,000 |
3/8 | 2,819 | 2,826 | 2,735 | 2,825 | +18 | +0.6 | 165,400 |
3/1 | 2,822 | 2,919 | 2,796 | 2,807 | -14 | -0.5 | 130,600 |
2/22 | 2,847 | 2,849 | 2,791 | 2,821 | -31 | -1.1 | 93,200 |
2/16 | 2,845 | 2,929 | 2,827 | 2,852 | +2 | +0.1 | 147,700 |
2/9 | 2,810 | 2,881 | 2,772 | 2,850 | +44 | +1.6 | 129,700 |
2/2 | 2,824 | 2,861 | 2,776 | 2,806 | -16 | -0.6 | 219,700 |
1/26 | 2,919 | 2,930 | 2,822 | 2,822 | -88 | -3.0 | 214,500 |
1/19 | 2,679 | 2,937 | 2,628 | 2,910 | +224 | +8.3 | 418,700 |
1/12 | 2,675 | 2,716 | 2,651 | 2,686 | +14 | +0.5 | 186,200 |
1/5 | 2,714 | 2,740 | 2,665 | 2,672 | -49 | -1.8 | 74,800 |
12/29 | 2,602 | 2,772 | 2,591 | 2,721 | +128 | +4.9 | 266,000 |
12/22 | 2,495 | 2,598 | 2,449 | 2,593 | +83 | +3.3 | 198,000 |
12/15 | 2,474 | 2,525 | 2,469 | 2,510 | +48 | +2.0 | 119,700 |
12/8 | 2,443 | 2,488 | 2,420 | 2,462 | +4 | +0.2 | 162,000 |
12/1 | 2,457 | 2,491 | 2,365 | 2,458 | +37 | +1.5 | 357,900 |
11/24 | 2,383 | 2,450 | 2,374 | 2,421 | +17 | +0.7 | 164,300 |
11/17 | 2,385 | 2,404 | 2,344 | 2,404 | +12 | +0.5 | 146,200 |
11/10 | 2,421 | 2,421 | 2,352 | 2,392 | -7 | -0.3 | 135,100 |
11/2 | 2,341 | 2,430 | 2,314 | 2,399 | +57 | +2.4 | 151,400 |
10/27 | 2,296 | 2,342 | 2,244 | 2,342 | +71 | +3.1 | 142,500 |
10/20 | 2,313 | 2,326 | 2,266 | 2,271 | -37 | -1.6 | 129,900 |
10/13 | 2,336 | 2,388 | 2,299 | 2,308 | -16 | -0.7 | 137,500 |
▶︎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