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 | 1,200 | -22 | -1.8 | 21,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,599 | 1,673 | 1,515 | 1,631 | +27 | +1.7 | 37,500 |
| 4/10 | 1,415 | 1,604 | 1,373 | 1,604 | +159 | +11.0 | 39,800 |
| 4/3 | 1,591 | 1,670 | 1,354 | 1,445 | -95 | -6.2 | 46,900 |
| 3/27 | 1,370 | 1,550 | 1,297 | 1,540 | +160 | +11.6 | 81,000 |
| 3/19 | 1,143 | 1,380 | 1,100 | 1,380 | +287 | +26.3 | 66,800 |
| 3/13 | 1,240 | 1,291 | 1,014 | 1,093 | -177 | -13.9 | 111,300 |
| 3/6 | 1,422 | 1,484 | 1,270 | 1,270 | -145 | -10.3 | 98,400 |
| 2/28 | 1,725 | 1,746 | 1,406 | 1,415 | -369 | -20.7 | 235,700 |
| 2/21 | 1,899 | 1,913 | 1,776 | 1,784 | -137 | -7.1 | 142,200 |
| 2/14 | 1,923 | 1,934 | 1,892 | 1,921 | -15 | -0.8 | 78,900 |
| 2/7 | 1,856 | 1,944 | 1,856 | 1,936 | +41 | +2.2 | 49,500 |
| 1/31 | 1,929 | 1,929 | 1,860 | 1,895 | -53 | -2.7 | 52,800 |
| 1/24 | 1,920 | 1,964 | 1,907 | 1,948 | +65 | +3.5 | 30,100 |
| 1/17 | 1,876 | 1,908 | 1,855 | 1,883 | +33 | +1.8 | 22,100 |
| 1/10 | 1,870 | 1,882 | 1,831 | 1,850 | -20 | -1.1 | 30,000 |
| 12/30 | 1,864 | 1,874 | 1,860 | 1,870 | +21 | +1.1 | 11,500 |
| 12/27 | 1,952 | 1,992 | 1,811 | 1,849 | -112 | -5.7 | 59,400 |
| 12/20 | 1,967 | 2,001 | 1,961 | 1,961 | -7 | -0.4 | 24,400 |
| 12/13 | 1,935 | 1,975 | 1,927 | 1,968 | +54 | +2.8 | 21,000 |
| 12/6 | 1,934 | 1,960 | 1,913 | 1,914 | -14 | -0.7 | 20,300 |
| 11/29 | 1,958 | 1,958 | 1,918 | 1,928 | +10 | +0.5 | 15,300 |
| 11/22 | 1,911 | 1,950 | 1,909 | 1,918 | +9 | +0.5 | 23,200 |
| 11/15 | 1,909 | 1,929 | 1,889 | 1,909 | 0 | 0.0 | 11,100 |
| 11/8 | 1,902 | 1,940 | 1,879 | 1,909 | +10 | +0.5 | 19,200 |
| 11/1 | 1,850 | 1,982 | 1,828 | 1,899 | +58 | +3.2 | 38,700 |
| 10/25 | 1,860 | 1,860 | 1,830 | 1,841 | -19 | -1.0 | 13,900 |
| 10/18 | 1,832 | 1,875 | 1,818 | 1,860 | +38 | +2.1 | 15,300 |
| 10/11 | 1,848 | 1,860 | 1,818 | 1,822 | -22 | -1.2 | 12,900 |
| 10/4 | 1,839 | 1,880 | 1,801 | 1,844 | -24 | -1.3 | 28,400 |
| 9/27 | 1,819 | 1,888 | 1,819 | 1,868 | +58 | +3.2 | 32,700 |
▶︎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
