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
2026/07/09 2,257 2,291 2,218 2,277 62,500
2026/07/08 2,353 2,385 2,225 2,257 70,600
2026/07/07 2,379 2,418 2,331 2,351 65,900
2026/07/06 2,362 2,423 2,330 2,380 66,600
2026/07/03 2,391 2,391 2,267 2,362 54,100
2026/07/02 2,385 2,410 2,363 2,364 41,500
2026/07/01 2,350 2,400 2,343 2,364 55,000
2026/06/30 2,393 2,393 2,274 2,360 61,400
2026/06/29 2,329 2,367 2,293 2,367 84,600
2026/06/26 2,345 2,350 2,290 2,327 38,300
2026/06/25 2,347 2,362 2,325 2,342 39,300
2026/06/24 2,286 2,315 2,216 2,297 71,900
2026/06/23 2,470 2,490 2,289 2,292 95,300
2026/06/22 2,460 2,467 2,340 2,377 76,500
2026/06/19 2,443 2,451 2,375 2,446 135,100
2026/06/18 2,294 2,442 2,276 2,430 137,200
2026/06/17 2,214 2,274 2,185 2,247 125,300
2026/06/16 2,270 2,305 2,226 2,238 66,600
2026/06/15 2,215 2,282 2,198 2,269 63,900
2026/06/12 2,220 2,266 2,173 2,195 68,700
2026/06/11 2,200 2,224 2,153 2,198 80,200
2026/06/10 2,249 2,291 2,200 2,241 77,700
2026/06/09 2,314 2,339 2,212 2,251 77,200
2026/06/08 2,296 2,339 2,248 2,307 88,400
2026/06/05 2,350 2,388 2,289 2,356 75,800
2026/06/04 2,323 2,355 2,253 2,344 48,500
2026/06/03 2,381 2,415 2,357 2,358 50,800
2026/06/02 2,286 2,387 2,271 2,367 87,200
2026/06/01 2,416 2,445 2,292 2,310 144,400
2026/05/29 2,384 2,433 2,345 2,392 142,900
2026/05/28 2,195 2,346 2,161 2,334 154,900
2026/05/27 2,156 2,214 2,135 2,206 90,300
2026/05/26 2,143 2,188 2,093 2,132 105,100
2026/05/25 2,030 2,106 2,030 2,093 71,300
2026/05/22 2,047 2,047 2,005 2,030 52,000
2026/05/21 2,003 2,032 1,986 2,003 65,400
2026/05/20 2,000 2,000 1,930 1,970 64,100
2026/05/19 2,037 2,055 1,910 1,992 336,800
2026/05/18 2,040 2,065 2,004 2,030 97,100
2026/05/15 2,150 2,156 2,018 2,047 95,600
2026/05/14 2,053 2,153 2,050 2,118 159,300
2026/05/13 1,974 2,075 1,974 2,068 126,700
2026/05/12 2,000 2,029 1,945 1,964 72,800
2026/05/11 1,975 1,986 1,957 1,979 54,000
2026/05/08 1,997 1,997 1,895 1,964 79,300
2026/05/07 1,977 1,997 1,969 1,997 59,300
2026/05/01 1,918 1,967 1,899 1,963 52,400
2026/04/30 1,943 1,948 1,879 1,895 83,000
2026/04/28 1,935 1,956 1,919 1,956 69,400
2026/04/27 1,898 1,956 1,887 1,925 89,400
2026/04/24 1,916 1,929 1,878 1,884 71,700
2026/04/23 1,852 1,912 1,847 1,898 83,200
2026/04/22 1,900 1,900 1,855 1,885 67,700
2026/04/21 1,927 1,950 1,894 1,916 74,900
2026/04/20 1,870 1,913 1,870 1,902 73,100
2026/04/17 1,840 1,888 1,832 1,870 108,900
2026/04/16 1,898 1,907 1,849 1,849 69,400
2026/04/15 1,919 1,935 1,875 1,892 79,700
2026/04/14 1,963 1,963 1,904 1,904 101,900
2026/04/13 1,900 1,970 1,900 1,968 178,600
2026/04/10 1,934 1,961 1,894 1,904 120,700
2026/04/09 1,976 1,976 1,913 1,923 85,300
2026/04/08 1,960 1,977 1,935 1,943 96,300
2026/04/07 1,935 1,949 1,879 1,897 134,800
2026/04/06 1,886 1,933 1,879 1,930 63,900
2026/04/03 1,842 1,894 1,842 1,886 49,900
2026/03/27 1,629 1,654 1,617 1,646 78,900
2026/03/26 1,620 1,636 1,607 1,631 85,200
2026/03/25 1,609 1,613 1,586 1,606 83,600
2026/03/24 1,559 1,567 1,528 1,541 71,000
2026/03/23 1,520 1,536 1,485 1,507 120,600
2026/03/19 1,677 1,681 1,569 1,569 285,800
2026/03/18 1,691 1,743 1,685 1,743 88,600
2026/03/17 1,745 1,752 1,670 1,691 118,300
2026/03/16 1,619 1,724 1,606 1,720 218,100
2026/03/13 1,588 1,643 1,580 1,619 127,000
2026/03/12 1,706 1,706 1,591 1,592 300,500
2026/03/11 1,726 1,768 1,724 1,742 84,600
2026/03/10 1,685 1,730 1,662 1,709 184,800
2026/03/09 1,683 1,696 1,608 1,648 501,800
2026/03/06 1,790 1,832 1,770 1,781 118,200
2026/03/05 1,821 1,857 1,807 1,829 105,700
2026/03/04 1,827 1,861 1,729 1,757 276,400
2026/03/03 1,865 1,918 1,830 1,905 217,600
2026/03/02 1,800 1,858 1,772 1,848 133,500
2026/02/27 1,761 1,825 1,750 1,823 89,700
2026/02/26 1,798 1,817 1,763 1,771 101,000
2026/02/25 1,749 1,820 1,729 1,781 198,700
2026/02/24 1,735 1,754 1,710 1,728 192,900
2026/02/20 1,690 1,728 1,677 1,704 157,700
2026/02/19 1,655 1,694 1,639 1,683 117,300
2026/02/18 1,659 1,659 1,604 1,631 178,600
2026/02/17 1,603 1,662 1,587 1,653 122,700
2026/02/16 1,665 1,672 1,591 1,603 168,100
2026/02/13 1,645 1,674 1,624 1,664 110,400
2026/02/12 1,651 1,700 1,645 1,656 147,600
2026/02/10 1,628 1,677 1,619 1,651 174,100
2026/02/09 1,601 1,656 1,563 1,626 384,900
2026/02/06 1,465 1,509 1,461 1,503 112,900
2026/02/05 1,484 1,516 1,475 1,480 129,900
2026/02/04 1,477 1,477 1,448 1,457 93,800
2026/02/03 1,447 1,489 1,438 1,478 171,900
2026/02/02 1,411 1,477 1,411 1,433 215,400
2026/01/30 1,427 1,428 1,375 1,391 246,000
2026/01/29 1,466 1,466 1,424 1,427 128,000
2026/01/28 1,472 1,494 1,459 1,477 152,600
2026/01/27 1,425 1,482 1,413 1,472 210,900
2026/01/26 1,437 1,460 1,407 1,430 318,400
2026/01/23 1,399 1,475 1,357 1,463 472,100
2026/01/22 1,342 1,401 1,336 1,397 504,200
2026/01/21 1,250 1,298 1,240 1,296 208,700
2026/01/20 1,299 1,301 1,259 1,260 333,100
2026/01/19 1,277 1,302 1,251 1,294 299,700
2026/01/16 1,282 1,295 1,255 1,277 587,300
2026/01/15 1,232 1,252 1,231 1,249 167,500
2026/01/14 1,225 1,238 1,222 1,232 126,100
2026/01/13 1,231 1,233 1,210 1,219 194,600
2026/01/09 1,224 1,240 1,220 1,224 170,400
2026/01/08 1,244 1,246 1,224 1,230 178,500
2026/01/07 1,231 1,249 1,224 1,246 157,100
2026/01/06 1,225 1,242 1,223 1,233 130,600
2026/01/05 1,236 1,241 1,215 1,223 148,000
2025/12/30 1,246 1,246 1,231 1,235 103,400
2025/12/29 1,241 1,253 1,231 1,253 108,300
2025/12/26 1,231 1,235 1,225 1,233 101,600
2025/12/25 1,235 1,239 1,229 1,231 45,400
2025/12/24 1,230 1,241 1,223 1,225 50,800
2025/12/23 1,221 1,234 1,221 1,234 91,700
2025/12/22 1,222 1,225 1,214 1,225 92,400
2025/12/19 1,210 1,219 1,200 1,211 85,600
2025/12/18 1,199 1,220 1,197 1,217 80,300
2025/12/17 1,210 1,210 1,196 1,200 91,900
2025/12/16 1,239 1,239 1,208 1,213 102,600
2025/12/15 1,224 1,246 1,214 1,245 60,400
2025/12/12 1,218 1,230 1,212 1,224 57,700
2025/12/11 1,242 1,242 1,199 1,201 142,200
2025/12/10 1,236 1,250 1,236 1,242 68,500
2025/12/09 1,240 1,241 1,227 1,234 89,200
2025/12/08 1,242 1,245 1,235 1,236 87,800
2025/12/05 1,264 1,264 1,238 1,238 62,800
2025/12/04 1,243 1,262 1,243 1,262 56,800
2025/12/03 1,232 1,247 1,231 1,241 37,800
2025/12/02 1,261 1,261 1,231 1,231 52,400
2025/12/01 1,273 1,273 1,253 1,255 38,200
2025/11/28 1,265 1,277 1,261 1,270 32,900
2025/11/27 1,261 1,270 1,260 1,265 43,000
2025/11/26 1,243 1,263 1,241 1,260 34,100
2025/11/25 1,283 1,286 1,232 1,232 92,600
2025/11/21 1,291 1,303 1,272 1,282 60,300
2025/11/20 1,283 1,298 1,281 1,294 33,900
2025/11/19 1,291 1,296 1,268 1,268 33,000
2025/11/18 1,310 1,312 1,287 1,291 49,000
2025/11/17 1,315 1,319 1,305 1,319 31,000
2025/11/14 1,306 1,319 1,302 1,317 32,100
2025/11/13 1,335 1,339 1,301 1,310 117,100
2025/11/12 1,359 1,366 1,343 1,365 56,100
2025/11/11 1,350 1,352 1,326 1,352 23,900
2025/11/10 1,339 1,368 1,332 1,350 53,800
2025/11/07 1,318 1,328 1,306 1,315 45,900
2025/11/06 1,301 1,324 1,298 1,302 35,400
2025/11/05 1,317 1,317 1,281 1,295 45,800
2025/11/04 1,320 1,337 1,312 1,312 39,800
2025/10/31 1,299 1,317 1,299 1,316 28,400
2025/10/30 1,295 1,310 1,295 1,299 43,100
2025/10/29 1,323 1,328 1,293 1,299 72,200
2025/10/28 1,361 1,361 1,326 1,326 55,100
2025/10/27 1,358 1,364 1,348 1,364 30,900
2025/10/24 1,342 1,350 1,331 1,344 37,600
2025/10/23 1,325 1,351 1,323 1,342 80,000
2025/10/22 1,300 1,360 1,300 1,360 137,900
2025/10/21 1,303 1,308 1,300 1,300 40,900
2025/10/20 1,324 1,324 1,304 1,310 28,300
2025/10/17 1,306 1,313 1,296 1,303 26,100
2025/10/16 1,303 1,309 1,298 1,302 26,000
2025/10/15 1,269 1,303 1,268 1,303 42,300
2025/10/14 1,250 1,265 1,243 1,258 62,700
2025/10/10 1,277 1,277 1,252 1,258 42,400
2025/10/09 1,280 1,291 1,271 1,286 51,300
2025/10/08 1,300 1,302 1,273 1,279 45,800
2025/10/07 1,290 1,302 1,280 1,293 30,300
2025/10/06 1,303 1,307 1,285 1,296 55,300
2025/10/03 1,250 1,266 1,250 1,258 45,900
2025/10/02 1,266 1,273 1,252 1,258 51,200
2025/10/01 1,305 1,307 1,264 1,264 56,000
2025/09/30 1,319 1,319 1,301 1,307 50,500
2025/09/29 1,334 1,337 1,316 1,320 72,800
2025/09/26 1,336 1,360 1,335 1,359 76,500
2025/09/25 1,325 1,341 1,324 1,341 45,900
2025/09/24 1,335 1,337 1,321 1,323 43,200
2025/09/22 1,318 1,345 1,315 1,333 93,200
2025/09/19 1,325 1,333 1,311 1,315 65,400
2025/09/18 1,328 1,328 1,313 1,322 30,000
2025/09/17 1,339 1,339 1,311 1,315 52,800
2025/09/16 1,326 1,343 1,326 1,339 54,100
2025/09/12 1,341 1,342 1,326 1,326 31,300
2025/09/11 1,345 1,345 1,333 1,339 20,200
2025/09/10 1,353 1,353 1,333 1,333 27,700
2025/09/09 1,360 1,366 1,342 1,353 36,400
2025/09/08 1,359 1,365 1,338 1,358 64,600
2025/09/05 1,334 1,354 1,323 1,348 91,400

このページの先頭へ