!決算発表予定日 2024/05/13
8225東証S信用
業種 卸売業
タカチホ 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 |
---|---|
2,800 (24/05/01) | 1,681 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
2,800 (24/05/01) | 2,115 (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) |
---|---|---|---|---|---|---|---|
5/2 | 2,807 | 3,070 | 2,807 | 2,949 | +149 | +5.3 | 4,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 2,510 | 2,510 | 2,499 | 2,501 | -9 | -0.4 | 1,300 |
3/15 | 2,499 | 2,510 | 2,499 | 2,510 | -26 | -1.0 | 1,500 |
3/14 | 2,499 | 2,549 | 2,466 | 2,536 | +59 | +2.4 | 2,000 |
3/13 | 2,450 | 2,477 | 2,431 | 2,477 | +1 | +0.0 | 1,400 |
3/12 | 2,447 | 2,490 | 2,415 | 2,476 | +16 | +0.7 | 2,700 |
3/11 | 2,427 | 2,489 | 2,400 | 2,460 | +44 | +1.8 | 3,100 |
3/8 | 2,390 | 2,416 | 2,389 | 2,416 | -2 | -0.1 | 1,800 |
3/7 | 2,401 | 2,420 | 2,390 | 2,418 | +18 | +0.8 | 900 |
3/6 | 2,401 | 2,449 | 2,389 | 2,400 | -14 | -0.6 | 3,000 |
3/5 | 2,500 | 2,500 | 2,358 | 2,414 | -104 | -4.1 | 7,200 |
3/4 | 2,367 | 2,530 | 2,366 | 2,518 | +140 | +5.9 | 9,900 |
3/1 | 2,350 | 2,388 | 2,350 | 2,378 | +8 | +0.3 | 1,800 |
2/29 | 2,333 | 2,400 | 2,315 | 2,370 | +50 | +2.2 | 2,300 |
2/28 | 2,312 | 2,370 | 2,312 | 2,320 | +5 | +0.2 | 2,600 |
2/27 | 2,331 | 2,331 | 2,315 | 2,315 | -15 | -0.6 | 900 |
2/26 | 2,350 | 2,351 | 2,312 | 2,330 | +20 | +0.9 | 1,400 |
2/22 | 2,307 | 2,310 | 2,300 | 2,310 | -22 | -0.9 | 1,200 |
2/21 | 2,302 | 2,342 | 2,302 | 2,332 | +32 | +1.4 | 700 |
2/20 | 2,322 | 2,348 | 2,280 | 2,300 | +28 | +1.2 | 1,700 |
2/19 | 2,309 | 2,309 | 2,267 | 2,272 | -19 | -0.8 | 900 |
2/16 | 2,237 | 2,300 | 2,237 | 2,291 | +41 | +1.8 | 1,200 |
2/15 | 2,400 | 2,400 | 2,223 | 2,250 | -175 | -7.2 | 6,100 |
2/14 | 2,208 | 2,437 | 2,150 | 2,425 | +87 | +3.7 | 34,300 |
2/13 | 2,271 | 2,399 | 2,271 | 2,338 | +80 | +3.5 | 11,200 |
2/9 | 2,239 | 2,258 | 2,220 | 2,258 | +19 | +0.9 | 3,300 |
2/8 | 2,239 | 2,263 | 2,239 | 2,239 | -25 | -1.1 | 1,900 |
2/7 | 2,250 | 2,270 | 2,235 | 2,264 | +14 | +0.6 | 2,000 |
2/6 | 2,291 | 2,297 | 2,250 | 2,250 | -41 | -1.8 | 2,300 |
2/5 | 2,291 | 2,334 | 2,280 | 2,291 | +11 | +0.5 | 1,400 |
2/2 | 2,283 | 2,295 | 2,280 | 2,280 | -34 | -1.5 | 3,600 |
▶︎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