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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,158 | 1,238 | 1,158 | 1,218 | +60 | +5.2 | 54,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,158 | 1,238 | 1,158 | 1,218 | +60 | +5.2 | 38,000 |
| 4/26 | 1,161 | 1,221 | 1,153 | 1,158 | +1 | +0.1 | 126,100 |
| 4/19 | 1,223 | 1,300 | 1,141 | 1,157 | -65 | -5.3 | 291,600 |
| 4/12 | 1,198 | 1,248 | 1,198 | 1,222 | +22 | +1.8 | 59,200 |
| 4/5 | 1,267 | 1,270 | 1,181 | 1,200 | -64 | -5.1 | 54,300 |
| 3/29 | 1,146 | 1,373 | 1,131 | 1,264 | +108 | +9.3 | 477,700 |
| 3/22 | 1,164 | 1,174 | 1,130 | 1,156 | -1 | -0.1 | 64,100 |
| 3/15 | 1,134 | 1,169 | 1,121 | 1,157 | +19 | +1.7 | 43,300 |
| 3/8 | 1,201 | 1,204 | 1,127 | 1,138 | -77 | -6.3 | 106,800 |
| 3/1 | 1,238 | 1,287 | 1,195 | 1,215 | -11 | -0.9 | 222,000 |
| 2/22 | 1,180 | 1,237 | 1,177 | 1,226 | +41 | +3.5 | 95,700 |
| 2/16 | 1,160 | 1,192 | 1,151 | 1,185 | +31 | +2.7 | 83,400 |
| 2/9 | 1,196 | 1,210 | 1,154 | 1,154 | -23 | -2.0 | 118,700 |
| 2/2 | 1,115 | 1,190 | 1,115 | 1,177 | +65 | +5.9 | 164,000 |
| 1/26 | 1,086 | 1,146 | 1,072 | 1,112 | +37 | +3.4 | 125,500 |
| 1/19 | 1,049 | 1,090 | 1,042 | 1,075 | +52 | +5.1 | 213,900 |
| 1/12 | 1,024 | 1,030 | 1,004 | 1,023 | +15 | +1.5 | 87,800 |
| 1/5 | 1,010 | 1,025 | 998 | 1,008 | +3 | +0.3 | 22,000 |
| 12/29 | 980 | 1,008 | 969 | 1,005 | +25 | +2.6 | 112,300 |
| 12/22 | 991 | 991 | 971 | 980 | -9 | -0.9 | 78,500 |
| 12/15 | 986 | 1,002 | 976 | 989 | +3 | +0.3 | 80,500 |
| 12/8 | 1,005 | 1,020 | 981 | 986 | -24 | -2.4 | 92,300 |
| 12/1 | 1,044 | 1,045 | 1,008 | 1,010 | -17 | -1.7 | 64,800 |
| 11/24 | 1,027 | 1,054 | 1,003 | 1,027 | +10 | +1.0 | 81,900 |
| 11/17 | 1,002 | 1,018 | 987 | 1,017 | +16 | +1.6 | 56,300 |
| 11/10 | 1,017 | 1,028 | 983 | 1,001 | -13 | -1.3 | 90,000 |
| 11/2 | 1,030 | 1,036 | 960 | 1,014 | -21 | -2.0 | 243,200 |
| 10/27 | 995 | 1,035 | 966 | 1,035 | +40 | +4.0 | 149,300 |
| 10/20 | 974 | 1,046 | 950 | 995 | +18 | +1.8 | 244,100 |
| 10/13 | 1,161 | 1,237 | 946 | 977 | -162 | -14.2 | 602,100 |
▶︎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