！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) |
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 | 2,740 | 3,070 | 2,740 | 2,949 | +209 | +7.6 | 11,800 |
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 | 2,500 | 2,750 | 2,360 | 2,740 | +240 | +9.6 | 44,300 |
| 24/03 | 2,350 | 2,596 | 2,350 | 2,500 | +130 | +5.5 | 46,000 |
| 24/02 | 2,369 | 2,437 | 2,150 | 2,370 | +51 | +2.2 | 80,500 |
| 24/01 | 2,120 | 2,400 | 2,115 | 2,319 | +222 | +10.6 | 45,500 |
| 23/12 | 2,126 | 2,154 | 2,025 | 2,097 | +21 | +1.0 | 25,400 |
| 23/11 | 1,950 | 2,300 | 1,918 | 2,076 | +126 | +6.5 | 45,500 |
| 23/10 | 2,070 | 2,089 | 1,939 | 1,950 | -120 | -5.8 | 15,000 |
| 23/09 | 2,061 | 2,070 | 1,958 | 2,070 | +7 | +0.3 | 29,000 |
| 23/08 | 1,951 | 2,219 | 1,900 | 2,063 | +121 | +6.2 | 71,000 |
| 23/07 | 1,925 | 2,029 | 1,910 | 1,942 | -18 | -0.9 | 70,500 |
| 23/06 | 1,741 | 2,101 | 1,696 | 1,960 | +250 | +14.6 | 66,600 |
| 23/05 | 1,857 | 2,010 | 1,681 | 1,710 | -128 | -7.0 | 100,700 |
| 23/04 | 1,700 | 1,930 | 1,685 | 1,838 | +153 | +9.1 | 44,400 |
| 23/03 | 1,732 | 1,771 | 1,660 | 1,685 | -73 | -4.2 | 53,300 |
| 23/02 | 1,720 | 1,897 | 1,615 | 1,758 | +31 | +1.8 | 154,000 |
| 23/01 | 1,655 | 1,799 | 1,630 | 1,727 | +72 | +4.4 | 38,500 |
| 22/12 | 1,718 | 1,733 | 1,582 | 1,655 | -69 | -4.0 | 46,100 |
| 22/11 | 1,912 | 1,959 | 1,630 | 1,724 | -169 | -8.9 | 97,900 |
| 22/10 | 1,608 | 1,987 | 1,590 | 1,893 | +255 | +15.6 | 144,700 |
| 22/09 | 1,888 | 1,888 | 1,605 | 1,638 | -250 | -13.2 | 190,300 |
| 22/08 | 1,352 | 2,324 | 1,335 | 1,888 | +563 | +42.5 | 1,391,200 |
| 22/07 | 1,353 | 1,358 | 1,300 | 1,325 | 0 | 0.0 | 8,600 |
| 22/06 | 1,305 | 1,407 | 1,292 | 1,325 | +31 | +2.4 | 22,800 |
| 22/05 | 1,291 | 1,353 | 1,270 | 1,294 | -25 | -1.9 | 48,500 |
| 22/04 | 1,334 | 1,334 | 1,281 | 1,319 | -15 | -1.1 | 4,700 |
| 22/03 | 1,346 | 1,435 | 1,271 | 1,334 | -12 | -0.9 | 9,700 |
| 22/02 | 1,374 | 1,399 | 1,299 | 1,346 | +32 | +2.4 | 2,600 |
| 22/01 | 1,380 | 1,380 | 1,268 | 1,314 | -45 | -3.3 | 5,300 |
| 21/12 | 1,380 | 1,429 | 1,310 | 1,359 | -21 | -1.5 | 7,900 |
| 21/11 | 1,448 | 1,480 | 1,380 | 1,380 | -68 | -4.7 | 11,200 |
▶︎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