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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,241 | 1,241 | 1,201 | 1,201 | -21 | -1.7 | 28,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,211 | 1,213 | 1,138 | 1,163 | -39 | -3.2 | 101,200 |
| 9/22 | 1,205 | 1,270 | 1,180 | 1,202 | +1 | +0.1 | 168,700 |
| 9/15 | 1,158 | 1,212 | 1,154 | 1,201 | +59 | +5.2 | 102,100 |
| 9/8 | 1,135 | 1,158 | 1,109 | 1,142 | +8 | +0.7 | 66,100 |
| 9/1 | 1,113 | 1,135 | 1,095 | 1,134 | +37 | +3.4 | 98,100 |
| 8/25 | 1,124 | 1,128 | 1,062 | 1,097 | -20 | -1.8 | 96,500 |
| 8/18 | 1,133 | 1,146 | 1,080 | 1,117 | +12 | +1.1 | 99,300 |
| 8/10 | 1,094 | 1,128 | 1,077 | 1,105 | +3 | +0.3 | 41,500 |
| 8/4 | 1,140 | 1,164 | 1,052 | 1,102 | -42 | -3.7 | 183,000 |
| 7/28 | 1,181 | 1,232 | 1,139 | 1,144 | -39 | -3.3 | 132,700 |
| 7/21 | 1,195 | 1,231 | 1,159 | 1,183 | -12 | -1.0 | 119,800 |
| 7/14 | 1,058 | 1,390 | 1,053 | 1,195 | +167 | +16.3 | 1,405,700 |
| 7/7 | 988 | 1,045 | 971 | 1,028 | +67 | +7.0 | 88,700 |
| 6/30 | 923 | 976 | 910 | 961 | +41 | +4.5 | 59,600 |
| 6/23 | 937 | 945 | 912 | 920 | -15 | -1.6 | 68,200 |
| 6/16 | 924 | 945 | 916 | 935 | +13 | +1.4 | 56,500 |
| 6/9 | 949 | 974 | 910 | 922 | -27 | -2.9 | 75,500 |
| 6/2 | 999 | 999 | 930 | 949 | -43 | -4.3 | 69,400 |
| 5/26 | 1,056 | 1,060 | 984 | 992 | -64 | -6.1 | 73,300 |
| 5/19 | 1,059 | 1,094 | 1,030 | 1,056 | +27 | +2.6 | 131,500 |
| 5/12 | 1,010 | 1,041 | 1,008 | 1,029 | +22 | +2.2 | 58,900 |
| 5/2 | 1,001 | 1,015 | 992 | 1,007 | +6 | +0.6 | 21,000 |
| 4/28 | 1,045 | 1,045 | 962 | 1,001 | -38 | -3.7 | 167,000 |
| 4/21 | 1,070 | 1,081 | 1,019 | 1,039 | -47 | -4.3 | 207,500 |
| 4/14 | 997 | 1,147 | 997 | 1,086 | +87 | +8.7 | 346,300 |
| 4/7 | 1,010 | 1,043 | 984 | 999 | -4 | -0.4 | 114,000 |
| 3/31 | 993 | 1,012 | 951 | 1,003 | +20 | +2.0 | 75,600 |
| 3/24 | 990 | 994 | 959 | 983 | -12 | -1.2 | 67,900 |
| 3/17 | 991 | 995 | 916 | 995 | -16 | -1.6 | 71,600 |
| 3/10 | 963 | 1,029 | 950 | 1,011 | +48 | +5.0 | 92,800 |
▶︎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
