日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイカ(4027)の株価時系列情報

テイカ(4027)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,566 1,588 1,514 1,517 48,900
2024/03/27 1,576 1,604 1,558 1,592 40,500
2024/03/26 1,584 1,584 1,536 1,557 26,400
2024/03/25 1,657 1,657 1,581 1,584 38,700
2024/03/22 1,670 1,689 1,666 1,666 38,700
2024/03/21 1,669 1,686 1,650 1,662 36,400
2024/03/19 1,632 1,658 1,629 1,658 28,800
2024/03/18 1,671 1,672 1,630 1,651 32,000
2024/03/15 1,658 1,684 1,640 1,671 70,700
2024/03/14 1,620 1,659 1,619 1,659 28,200
2024/03/13 1,600 1,621 1,594 1,616 26,700
2024/03/12 1,567 1,590 1,547 1,590 21,000
2024/03/11 1,574 1,578 1,550 1,567 20,200
2024/03/08 1,546 1,596 1,546 1,574 50,300
2024/03/07 1,577 1,580 1,524 1,546 38,300
2024/03/06 1,580 1,606 1,565 1,565 43,500
2024/03/05 1,601 1,616 1,566 1,581 40,800
2024/03/04 1,597 1,609 1,567 1,601 46,500
2024/03/01 1,580 1,621 1,576 1,595 63,300
2024/02/29 1,520 1,546 1,520 1,545 43,700
2024/02/28 1,485 1,519 1,485 1,513 31,300
2024/02/27 1,449 1,483 1,449 1,479 30,300
2024/02/26 1,447 1,471 1,439 1,449 31,600
2024/02/22 1,410 1,429 1,409 1,426 29,000
2024/02/21 1,390 1,409 1,390 1,401 32,500
2024/02/20 1,396 1,404 1,382 1,390 19,700
2024/02/19 1,371 1,387 1,364 1,386 17,300
2024/02/16 1,340 1,374 1,340 1,366 22,500
2024/02/15 1,363 1,372 1,322 1,334 47,800
2024/02/14 1,395 1,403 1,354 1,356 29,700
2024/02/13 1,373 1,408 1,367 1,404 34,500
2024/02/09 1,373 1,392 1,360 1,367 34,400
2024/02/08 1,405 1,408 1,336 1,375 60,100
2024/02/07 1,408 1,425 1,407 1,414 23,700
2024/02/06 1,416 1,428 1,411 1,412 16,000
2024/02/05 1,415 1,420 1,408 1,416 17,700
2024/02/02 1,421 1,424 1,406 1,413 8,900
2024/02/01 1,384 1,413 1,383 1,407 18,400
2024/01/31 1,384 1,397 1,381 1,397 17,600
2024/01/30 1,400 1,402 1,392 1,393 14,500
2024/01/29 1,388 1,407 1,388 1,400 10,400
2024/01/26 1,412 1,416 1,385 1,387 26,900
2024/01/25 1,394 1,415 1,394 1,411 13,600
2024/01/24 1,403 1,408 1,391 1,394 22,600
2024/01/23 1,401 1,408 1,394 1,403 15,100
2024/01/22 1,383 1,396 1,376 1,395 29,500
2024/01/19 1,410 1,410 1,376 1,378 24,400
2024/01/18 1,390 1,402 1,390 1,397 14,200
2024/01/17 1,419 1,422 1,392 1,394 22,700
2024/01/16 1,425 1,426 1,397 1,401 16,300
2024/01/15 1,395 1,424 1,395 1,418 14,200
2024/01/12 1,434 1,436 1,390 1,397 28,400
2024/01/11 1,409 1,439 1,409 1,427 31,400
2024/01/10 1,416 1,416 1,390 1,404 27,000
2024/01/09 1,397 1,406 1,381 1,402 27,300
2024/01/05 1,377 1,397 1,377 1,386 29,700
2024/01/04 1,370 1,370 1,353 1,370 19,300
2023/12/29 1,382 1,382 1,359 1,369 19,700
2023/12/28 1,367 1,380 1,367 1,375 19,700
2023/12/27 1,361 1,373 1,355 1,371 32,800
2023/12/26 1,341 1,351 1,338 1,351 15,700
2023/12/25 1,342 1,347 1,336 1,341 17,600
2023/12/22 1,323 1,339 1,323 1,335 24,700
2023/12/21 1,330 1,334 1,321 1,321 37,800
2023/12/20 1,336 1,350 1,332 1,332 29,400
2023/12/19 1,336 1,339 1,318 1,336 24,200
2023/12/18 1,359 1,365 1,325 1,331 39,400
2023/12/15 1,347 1,373 1,344 1,360 75,200
2023/12/14 1,349 1,358 1,333 1,347 25,300
2023/12/13 1,350 1,351 1,334 1,340 25,900
2023/12/12 1,357 1,365 1,343 1,350 25,600
2023/12/11 1,363 1,363 1,331 1,347 31,100
2023/12/08 1,368 1,387 1,335 1,343 47,000
2023/12/07 1,378 1,382 1,361 1,368 35,200
2023/12/06 1,339 1,376 1,339 1,370 52,000
2023/12/05 1,352 1,364 1,346 1,348 38,400
2023/12/04 1,328 1,353 1,322 1,351 40,100
2023/12/01 1,326 1,335 1,314 1,328 38,300
2023/11/30 1,300 1,325 1,298 1,325 31,500
2023/11/29 1,299 1,314 1,289 1,302 48,500
2023/11/28 1,322 1,322 1,300 1,312 41,000
2023/11/27 1,343 1,345 1,299 1,310 76,000
2023/11/24 1,349 1,358 1,324 1,332 30,500
2023/11/22 1,319 1,342 1,318 1,335 22,300
2023/11/21 1,320 1,336 1,306 1,319 43,100
2023/11/20 1,367 1,367 1,327 1,329 44,500
2023/11/17 1,335 1,368 1,335 1,368 26,800
2023/11/16 1,339 1,352 1,321 1,335 40,400
2023/11/15 1,375 1,380 1,341 1,341 38,700
2023/11/14 1,375 1,380 1,355 1,368 49,200
2023/11/13 1,419 1,419 1,369 1,375 76,500
2023/11/10 1,424 1,429 1,383 1,416 70,100
2023/11/09 1,459 1,467 1,408 1,435 64,400
2023/11/08 1,507 1,510 1,459 1,459 90,400
2023/11/07 1,432 1,482 1,430 1,477 82,400
2023/11/06 1,433 1,468 1,408 1,432 187,300
2023/11/02 1,386 1,437 1,366 1,407 452,900
2023/11/01 1,720 1,721 1,687 1,716 51,700
2023/10/31 1,677 1,688 1,615 1,685 85,400
2023/10/30 1,682 1,699 1,651 1,677 336,300
2023/10/27 1,687 1,734 1,687 1,711 85,800
2023/10/26 1,680 1,689 1,655 1,665 85,300
2023/10/25 1,644 1,684 1,615 1,662 65,700
2023/10/24 1,639 1,639 1,543 1,617 82,500
2023/10/23 1,600 1,654 1,597 1,619 99,500
2023/10/20 1,583 1,620 1,576 1,605 47,400
2023/10/19 1,562 1,609 1,558 1,586 68,100
2023/10/18 1,559 1,575 1,539 1,569 77,700
2023/10/17 1,541 1,568 1,524 1,526 56,200
2023/10/16 1,561 1,579 1,504 1,509 64,400
2023/10/13 1,550 1,581 1,544 1,561 98,000
2023/10/12 1,510 1,546 1,502 1,540 83,300
2023/10/11 1,515 1,518 1,486 1,492 58,900
2023/10/10 1,458 1,505 1,458 1,505 95,100
2023/10/06 1,419 1,447 1,419 1,428 61,100
2023/10/05 1,362 1,415 1,362 1,411 57,300
2023/10/04 1,380 1,389 1,361 1,361 60,400
2023/10/03 1,376 1,398 1,371 1,383 44,700
2023/10/02 1,381 1,411 1,377 1,377 19,700
2023/09/29 1,385 1,389 1,367 1,370 19,700
2023/09/28 1,400 1,407 1,379 1,382 21,800
2023/09/27 1,385 1,412 1,373 1,410 34,600
2023/09/26 1,399 1,399 1,367 1,389 34,200
2023/09/25 1,407 1,411 1,396 1,404 22,800
2023/09/22 1,379 1,400 1,371 1,391 32,200
2023/09/21 1,375 1,407 1,375 1,390 39,100
2023/09/20 1,416 1,425 1,376 1,381 53,300
2023/09/19 1,402 1,413 1,398 1,410 60,900
2023/09/15 1,413 1,418 1,394 1,395 55,000
2023/09/14 1,392 1,395 1,380 1,383 31,900
2023/09/13 1,370 1,387 1,368 1,378 40,900
2023/09/12 1,370 1,381 1,354 1,373 29,000
2023/09/11 1,361 1,379 1,350 1,354 25,300
2023/09/08 1,374 1,383 1,353 1,353 28,200
2023/09/07 1,384 1,388 1,362 1,366 28,600
2023/09/06 1,410 1,410 1,383 1,384 25,000
2023/09/05 1,392 1,409 1,381 1,390 29,500
2023/09/04 1,351 1,382 1,351 1,380 24,300
2023/09/01 1,336 1,353 1,336 1,350 23,800
2023/08/31 1,346 1,346 1,337 1,338 11,700
2023/08/30 1,330 1,339 1,327 1,333 20,600
2023/08/29 1,337 1,340 1,315 1,316 15,600
2023/08/28 1,301 1,328 1,301 1,328 9,900
2023/08/25 1,319 1,319 1,301 1,303 16,400
2023/08/24 1,306 1,316 1,302 1,307 20,200
2023/08/23 1,281 1,298 1,279 1,298 7,700
2023/08/22 1,270 1,280 1,261 1,273 16,500
2023/08/21 1,289 1,290 1,274 1,274 13,400
2023/08/18 1,268 1,282 1,268 1,280 22,300
2023/08/17 1,291 1,293 1,267 1,291 27,200
2023/08/16 1,305 1,320 1,297 1,299 24,000
2023/08/15 1,305 1,320 1,298 1,309 13,500
2023/08/14 1,354 1,366 1,300 1,301 46,700
2023/08/10 1,308 1,372 1,308 1,355 118,600
2023/08/09 1,484 1,484 1,445 1,458 29,100
2023/08/08 1,478 1,488 1,473 1,486 25,900
2023/08/07 1,443 1,470 1,431 1,467 28,300
2023/08/04 1,439 1,463 1,439 1,455 18,200
2023/08/03 1,453 1,453 1,439 1,442 26,400
2023/08/02 1,485 1,502 1,464 1,480 50,200
2023/08/01 1,494 1,497 1,482 1,493 15,900
2023/07/31 1,485 1,502 1,480 1,494 65,800
2023/07/28 1,436 1,464 1,432 1,457 35,000
2023/07/27 1,462 1,462 1,430 1,450 22,700
2023/07/26 1,463 1,476 1,450 1,462 39,900
2023/07/25 1,414 1,453 1,408 1,453 60,600
2023/07/24 1,377 1,405 1,377 1,404 18,800
2023/07/21 1,374 1,376 1,366 1,371 17,800
2023/07/20 1,380 1,387 1,368 1,373 29,000
2023/07/19 1,386 1,386 1,370 1,383 22,200
2023/07/18 1,348 1,370 1,348 1,370 11,500
2023/07/14 1,356 1,357 1,330 1,348 24,500
2023/07/13 1,331 1,349 1,326 1,346 23,100
2023/07/12 1,375 1,375 1,328 1,333 32,600
2023/07/11 1,377 1,378 1,364 1,365 22,000
2023/07/10 1,356 1,379 1,352 1,368 26,800
2023/07/07 1,355 1,370 1,340 1,355 42,300
2023/07/06 1,369 1,378 1,362 1,365 25,300
2023/07/05 1,374 1,387 1,367 1,384 23,900
2023/07/04 1,391 1,398 1,376 1,376 23,000
2023/07/03 1,380 1,409 1,380 1,403 19,900
2023/06/30 1,390 1,397 1,368 1,374 26,800
2023/06/29 1,410 1,419 1,385 1,391 32,300
2023/06/28 1,391 1,419 1,389 1,410 48,300
2023/06/27 1,365 1,391 1,365 1,380 35,100
2023/06/26 1,343 1,364 1,340 1,363 19,200
2023/06/23 1,357 1,366 1,328 1,343 33,500
2023/06/22 1,337 1,374 1,337 1,354 53,200
2023/06/21 1,348 1,356 1,333 1,336 48,300
2023/06/20 1,338 1,358 1,322 1,358 60,700
2023/06/19 1,363 1,363 1,323 1,337 72,200
2023/06/16 1,278 1,334 1,278 1,333 115,800
2023/06/15 1,278 1,280 1,266 1,276 28,000
2023/06/14 1,290 1,294 1,279 1,284 32,600
2023/06/13 1,290 1,292 1,278 1,284 29,500
2023/06/12 1,282 1,295 1,275 1,289 15,900
2023/06/09 1,276 1,276 1,265 1,272 26,600
2023/06/08 1,265 1,278 1,260 1,269 26,300
2023/06/07 1,265 1,283 1,252 1,252 30,700
2023/06/06 1,251 1,271 1,250 1,268 20,800

このページの先頭へ