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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,500 (24/05/22) | 2,013 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/05/22) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,638 | 2,665 | 2,542 | 2,542 | -88 | -3.4 | 7,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,540 | 1,560 | 1,440 | 1,540 | -20 | -1.3 | 6,700 |
| 14/09 | 1,580 | 1,580 | 1,510 | 1,560 | -20 | -1.3 | 4,500 |
| 14/08 | 1,530 | 1,600 | 1,440 | 1,580 | +60 | +4.0 | 7,000 |
| 14/07 | 1,580 | 1,590 | 1,470 | 1,520 | -20 | -1.3 | 15,000 |
| 14/06 | 1,430 | 1,900 | 1,350 | 1,540 | +60 | +4.1 | 73,200 |
| 14/05 | 1,600 | 1,600 | 1,300 | 1,480 | -70 | -4.5 | 5,500 |
| 14/04 | 1,620 | 1,620 | 1,520 | 1,550 | -20 | -1.3 | 3,700 |
| 14/03 | 1,530 | 1,600 | 1,500 | 1,570 | 0 | 0.0 | 5,300 |
| 14/02 | 1,770 | 1,900 | 1,510 | 1,570 | -260 | -14.2 | 43,600 |
| 14/01 | 1,570 | 2,200 | 1,570 | 1,830 | +290 | +18.8 | 170,900 |
| 13/12 | 1,450 | 1,930 | 1,420 | 1,540 | +110 | +7.7 | 77,400 |
| 13/11 | 1,440 | 1,450 | 1,370 | 1,430 | +10 | +0.7 | 10,200 |
| 13/10 | 1,350 | 1,480 | 1,290 | 1,420 | +110 | +8.4 | 7,500 |
| 13/09 | 1,300 | 1,470 | 1,270 | 1,310 | +10 | +0.8 | 4,300 |
| 13/08 | 1,340 | 1,340 | 1,270 | 1,300 | 0 | 0.0 | 2,200 |
| 13/07 | 1,220 | 1,400 | 1,210 | 1,300 | +50 | +4.0 | 6,900 |
| 13/06 | 1,340 | 1,400 | 1,190 | 1,250 | -140 | -10.1 | 3,800 |
| 13/05 | 1,300 | 1,500 | 1,290 | 1,390 | +90 | +6.9 | 19,600 |
| 13/04 | 1,270 | 1,330 | 1,180 | 1,300 | +40 | +3.2 | 9,000 |
| 13/03 | 1,240 | 1,350 | 1,220 | 1,260 | +60 | +5.0 | 11,900 |
| 13/02 | 1,270 | 1,410 | 1,170 | 1,200 | -30 | -2.4 | 19,600 |
| 13/01 | 1,270 | 1,350 | 1,190 | 1,230 | -20 | -1.6 | 10,400 |
| 12/12 | 1,100 | 1,280 | 1,100 | 1,250 | +50 | +4.2 | 7,400 |
| 12/11 | 1,150 | 1,260 | 1,060 | 1,200 | +70 | +6.2 | 6,200 |
| 12/10 | 1,000 | 1,130 | 990 | 1,130 | +90 | +8.7 | 2,700 |
| 12/09 | 1,030 | 1,150 | 950 | 1,040 | -30 | -2.8 | 8,300 |
| 12/08 | 1,080 | 1,080 | 1,000 | 1,070 | +20 | +1.9 | 1,900 |
| 12/07 | 1,090 | 1,150 | 950 | 1,050 | +50 | +5.0 | 6,100 |
| 12/06 | 940 | 1,110 | 920 | 1,000 | +60 | +6.4 | 1,400 |
| 12/05 | 1,140 | 1,170 | 880 | 940 | -200 | -17.5 | 5,100 |
▶︎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
