9982東証S貸借
業種 卸売業
タキヒヨー 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 |
|---|---|
| 1,390 (23/07/11) | 910 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,373 (24/03/26) | 998 (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 | 1,215 | 1,238 | 1,195 | 1,218 | +7 | +0.6 | 39,400 |
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 | 1,267 | 1,300 | 1,141 | 1,211 | -53 | -4.2 | 546,400 |
| 24/03 | 1,224 | 1,373 | 1,121 | 1,264 | +40 | +3.3 | 713,500 |
| 24/02 | 1,160 | 1,287 | 1,151 | 1,224 | +46 | +3.9 | 533,200 |
| 24/01 | 1,010 | 1,184 | 998 | 1,178 | +173 | +17.2 | 578,200 |
| 23/12 | 1,020 | 1,021 | 969 | 1,005 | -13 | -1.3 | 379,500 |
| 23/11 | 1,000 | 1,054 | 983 | 1,018 | +30 | +3.0 | 341,900 |
| 23/10 | 1,166 | 1,237 | 946 | 988 | -175 | -15.1 | 1,317,800 |
| 23/09 | 1,098 | 1,270 | 1,095 | 1,163 | +65 | +5.9 | 464,000 |
| 23/08 | 1,139 | 1,164 | 1,052 | 1,098 | -45 | -3.9 | 438,800 |
| 23/07 | 988 | 1,390 | 971 | 1,143 | +182 | +18.9 | 1,800,600 |
| 23/06 | 940 | 976 | 910 | 961 | +16 | +1.7 | 280,000 |
| 23/05 | 1,001 | 1,094 | 945 | 945 | -56 | -5.6 | 333,900 |
| 23/04 | 1,010 | 1,147 | 962 | 1,001 | -2 | -0.2 | 834,800 |
| 23/03 | 952 | 1,042 | 916 | 1,003 | +51 | +5.4 | 411,400 |
| 23/02 | 908 | 1,060 | 904 | 952 | +53 | +5.9 | 394,100 |
| 23/01 | 851 | 908 | 812 | 899 | +52 | +6.1 | 329,900 |
| 22/12 | 900 | 900 | 805 | 847 | -53 | -5.9 | 270,800 |
| 22/11 | 738 | 929 | 738 | 900 | +159 | +21.5 | 399,800 |
| 22/10 | 757 | 829 | 737 | 741 | -23 | -3.0 | 527,600 |
| 22/09 | 765 | 828 | 732 | 764 | -5 | -0.7 | 448,200 |
| 22/08 | 820 | 828 | 767 | 769 | -53 | -6.5 | 386,500 |
| 22/07 | 977 | 989 | 807 | 822 | -154 | -15.8 | 542,100 |
| 22/06 | 1,033 | 1,107 | 973 | 976 | -56 | -5.4 | 283,000 |
| 22/05 | 1,071 | 1,092 | 1,003 | 1,032 | -64 | -5.8 | 206,700 |
| 22/04 | 1,207 | 1,238 | 1,017 | 1,096 | -110 | -9.1 | 253,200 |
| 22/03 | 1,215 | 1,241 | 1,080 | 1,206 | -11 | -0.9 | 543,700 |
| 22/02 | 1,400 | 1,470 | 1,204 | 1,217 | -183 | -13.1 | 570,200 |
| 22/01 | 1,601 | 1,630 | 1,324 | 1,400 | -199 | -12.5 | 440,400 |
| 21/12 | 1,685 | 1,798 | 1,523 | 1,599 | -91 | -5.4 | 248,300 |
| 21/11 | 1,800 | 1,814 | 1,685 | 1,690 | -91 | -5.1 | 129,000 |
▶︎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