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 |
|---|---|
| 1,373 (24/03/26) | 969 (23/12/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,241 | 1,241 | 1,200 | 1,202 | -20 | -1.6 | 22,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,777 | 1,816 | 1,775 | 1,810 | +33 | +1.9 | 23,800 |
| 9/13 | 1,752 | 1,777 | 1,730 | 1,777 | +28 | +1.6 | 41,600 |
| 9/6 | 1,770 | 1,773 | 1,744 | 1,749 | -24 | -1.4 | 19,100 |
| 8/30 | 1,767 | 1,792 | 1,732 | 1,773 | -10 | -0.6 | 182,100 |
| 8/23 | 1,773 | 1,795 | 1,763 | 1,783 | -7 | -0.4 | 86,700 |
| 8/16 | 1,740 | 1,825 | 1,740 | 1,790 | +15 | +0.9 | 26,800 |
| 8/9 | 1,764 | 1,788 | 1,710 | 1,775 | +5 | +0.3 | 61,100 |
| 8/2 | 1,864 | 1,868 | 1,770 | 1,770 | -80 | -4.3 | 30,000 |
| 7/26 | 1,842 | 1,864 | 1,825 | 1,850 | +15 | +0.8 | 12,200 |
| 7/19 | 1,840 | 1,843 | 1,802 | 1,835 | -12 | -0.7 | 11,500 |
| 7/12 | 1,837 | 1,858 | 1,810 | 1,847 | +10 | +0.5 | 15,200 |
| 7/5 | 1,800 | 1,842 | 1,784 | 1,837 | +42 | +2.3 | 34,000 |
| 6/28 | 1,875 | 1,875 | 1,723 | 1,795 | -73 | -3.9 | 34,500 |
| 6/21 | 1,865 | 1,880 | 1,832 | 1,868 | +11 | +0.6 | 19,200 |
| 6/14 | 1,865 | 1,879 | 1,822 | 1,857 | +8 | +0.4 | 24,100 |
| 6/7 | 1,757 | 1,878 | 1,757 | 1,849 | +78 | +4.4 | 23,700 |
| 5/31 | 1,800 | 1,810 | 1,746 | 1,771 | -52 | -2.9 | 12,700 |
| 5/24 | 1,843 | 1,851 | 1,800 | 1,823 | +1 | +0.1 | 17,000 |
| 5/17 | 1,758 | 1,822 | 1,727 | 1,822 | +54 | +3.1 | 19,000 |
| 5/10 | 1,825 | 1,825 | 1,732 | 1,768 | -57 | -3.1 | 21,500 |
| 4/26 | 1,827 | 1,882 | 1,780 | 1,825 | +26 | +1.5 | 24,100 |
| 4/19 | 1,812 | 1,876 | 1,770 | 1,799 | -4 | -0.2 | 18,200 |
| 4/12 | 1,795 | 1,840 | 1,773 | 1,803 | +3 | +0.2 | 15,200 |
| 4/5 | 1,775 | 1,808 | 1,730 | 1,800 | +47 | +2.7 | 30,700 |
| 3/29 | 1,748 | 1,832 | 1,700 | 1,753 | +5 | +0.3 | 86,400 |
| 3/22 | 1,746 | 1,776 | 1,727 | 1,748 | +26 | +1.5 | 31,000 |
| 3/15 | 1,733 | 1,802 | 1,722 | 1,722 | -13 | -0.8 | 36,300 |
| 3/8 | 1,804 | 1,823 | 1,735 | 1,735 | -69 | -3.8 | 33,400 |
| 3/1 | 1,775 | 1,826 | 1,726 | 1,804 | ー | ー | 172,800 |
▶︎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
