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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,605 | 2,605 | 2,562 | 2,562 | -46 | -1.8 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,618 | 2,665 | 2,570 | 2,608 | -14 | -0.5 | 2,300 |
| 11/8 | 2,588 | 2,622 | 2,572 | 2,622 | -16 | -0.6 | 600 |
| 11/1 | 2,546 | 2,638 | 2,546 | 2,638 | +92 | +3.6 | 1,100 |
| 10/25 | 2,587 | 2,637 | 2,546 | 2,546 | -87 | -3.3 | 1,000 |
| 10/18 | 2,616 | 2,654 | 2,616 | 2,633 | -11 | -0.4 | 1,000 |
| 10/11 | 2,659 | 2,698 | 2,615 | 2,644 | +35 | +1.3 | 1,500 |
| 10/4 | 2,582 | 2,650 | 2,582 | 2,609 | -73 | -2.7 | 1,500 |
| 9/27 | 2,682 | 2,697 | 2,682 | 2,682 | +48 | +1.8 | 600 |
| 9/20 | 2,625 | 2,682 | 2,596 | 2,634 | +9 | +0.3 | 1,500 |
| 9/13 | 2,540 | 2,650 | 2,540 | 2,625 | +104 | +4.1 | 3,300 |
| 9/6 | 2,630 | 2,650 | 2,521 | 2,521 | -135 | -5.1 | 2,200 |
| 8/30 | 2,601 | 2,670 | 2,550 | 2,656 | +21 | +0.8 | 3,200 |
| 8/23 | 2,650 | 2,707 | 2,605 | 2,635 | -15 | -0.6 | 1,400 |
| 8/16 | 2,600 | 2,750 | 2,598 | 2,650 | +5 | +0.2 | 5,700 |
| 8/9 | 2,735 | 2,735 | 2,370 | 2,645 | -225 | -7.8 | 11,800 |
| 8/2 | 3,200 | 3,245 | 2,870 | 2,870 | -370 | -11.4 | 6,500 |
| 7/26 | 3,505 | 3,525 | 3,130 | 3,240 | -290 | -8.2 | 4,200 |
| 7/19 | 3,620 | 3,645 | 3,530 | 3,530 | -135 | -3.7 | 1,400 |
| 7/12 | 3,670 | 3,760 | 3,295 | 3,665 | -115 | -3.0 | 11,500 |
| 7/5 | 4,000 | 4,000 | 3,690 | 3,780 | -225 | -5.6 | 5,000 |
| 6/28 | 4,050 | 4,100 | 3,960 | 4,005 | +5 | +0.1 | 3,600 |
| 6/21 | 4,090 | 4,095 | 4,000 | 4,000 | -95 | -2.3 | 4,200 |
| 6/14 | 3,980 | 4,095 | 3,780 | 4,095 | +185 | +4.7 | 5,900 |
| 6/7 | 3,995 | 4,000 | 3,840 | 3,910 | -90 | -2.3 | 5,500 |
| 5/31 | 3,785 | 4,050 | 3,715 | 4,000 | +145 | +3.8 | 11,100 |
| 5/24 | 3,920 | 4,500 | 3,700 | 3,855 | +5 | +0.1 | 57,600 |
| 5/17 | 3,085 | 3,885 | 2,921 | 3,850 | +770 | +25.0 | 59,100 |
| 5/10 | 2,938 | 3,140 | 2,900 | 3,080 | +131 | +4.4 | 18,900 |
| 5/2 | 2,700 | 3,070 | 2,699 | 2,949 | +209 | +7.6 | 9,300 |
| 4/26 | 2,730 | 2,740 | 2,694 | 2,740 | +1 | +0.0 | 4,600 |
▶︎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
