KabuInsight

テイカ

4027
プライム/化学/TAYCA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,588.01,643.01,580.01,619.0+27.0+1.70%127,000
2026-03-121,706.01,706.01,591.01,592.0-150.0-8.61%300,500
2026-03-111,726.01,768.01,724.01,742.0+33.0+1.93%84,600
2026-03-101,685.01,730.01,662.01,709.0+61.0+3.70%184,800
2026-03-091,683.01,696.01,608.01,648.0-133.0-7.47%501,800
2026-03-061,790.01,832.01,770.01,781.0-48.0-2.62%118,200
2026-03-051,821.01,857.01,807.01,829.0+72.0+4.10%105,700
2026-03-041,827.01,861.01,729.01,757.0-148.0-7.77%276,400
2026-03-031,865.01,918.01,830.01,905.0+57.0+3.08%217,600
2026-03-021,800.01,858.01,772.01,848.0+25.0+1.37%133,500
2026-02-271,761.01,825.01,750.01,823.0+52.0+2.94%89,700
2026-02-261,798.01,817.01,763.01,771.0-10.0-0.56%101,000
2026-02-251,749.01,820.01,729.01,781.0+53.0+3.07%198,700
2026-02-241,735.01,754.01,710.01,728.0+24.0+1.41%192,900
2026-02-201,690.01,728.01,677.01,704.0+21.0+1.25%157,700
2026-02-191,655.01,694.01,639.01,683.0+52.0+3.19%117,300
2026-02-181,659.01,659.01,604.01,631.0-22.0-1.33%178,600
2026-02-171,603.01,662.01,587.01,653.0+50.0+3.12%122,700
2026-02-161,665.01,672.01,591.01,603.0-61.0-3.67%168,100
2026-02-131,645.01,674.01,624.01,664.0+8.0+0.48%110,400
2026-02-121,651.01,700.01,645.01,656.0+5.0+0.30%147,600
2026-02-101,628.01,677.01,619.01,651.0+25.0+1.54%174,100
2026-02-091,601.01,656.01,563.01,626.0+123.0+8.18%384,900
2026-02-061,465.01,509.01,461.01,503.0+23.0+1.55%112,900
2026-02-051,484.01,516.01,475.01,480.0+23.0+1.58%129,900
2026-02-041,477.01,477.01,448.01,457.0-21.0-1.42%93,800
2026-02-031,447.01,489.01,438.01,478.0+45.0+3.14%171,900
2026-02-021,411.01,477.01,411.01,433.0+42.0+3.02%215,400
2026-01-301,427.01,428.01,375.01,391.0-36.0-2.52%246,000
2026-01-291,466.01,466.01,424.01,427.0-50.0-3.39%128,000
2026-01-281,472.01,494.01,459.01,477.0+5.0+0.34%152,600
2026-01-271,425.01,482.01,413.01,472.0+42.0+2.94%210,900
2026-01-261,437.01,460.01,407.01,430.0-33.0-2.26%318,400
2026-01-231,399.01,475.01,357.01,463.0+66.0+4.72%472,100
2026-01-221,342.01,401.01,336.01,397.0+101.0+7.79%504,200
2026-01-211,250.01,298.01,240.01,296.0+36.0+2.86%208,700
2026-01-201,299.01,301.01,259.01,260.0-34.0-2.63%333,100
2026-01-191,277.01,302.01,251.01,294.0+17.0+1.33%299,700
2026-01-161,282.01,295.01,255.01,277.0+28.0+2.24%587,300
2026-01-151,232.01,252.01,231.01,249.0+17.0+1.38%167,500
2026-01-141,225.01,238.01,222.01,232.0+13.0+1.07%126,100
2026-01-131,231.01,233.01,210.01,219.0-5.0-0.41%194,600
2026-01-091,224.01,240.01,220.01,224.0-6.0-0.49%170,400
2026-01-081,244.01,246.01,224.01,230.0-16.0-1.28%178,500
2026-01-071,231.01,249.01,224.01,246.0+13.0+1.05%157,100
2026-01-061,225.01,242.01,223.01,233.0+10.0+0.82%130,600
2026-01-051,236.01,241.01,215.01,223.0-12.0-0.97%148,000
2025-12-301,246.01,246.01,231.01,235.0-18.0-1.44%103,400
2025-12-291,241.01,253.01,231.01,253.0+20.0+1.62%108,300
2025-12-261,231.01,235.01,225.01,233.0+2.0+0.16%101,600
2025-12-251,235.01,239.01,229.01,231.0+6.0+0.49%45,400
2025-12-241,230.01,241.01,223.01,225.0-9.0-0.73%50,800
2025-12-231,221.01,234.01,221.01,234.0+9.0+0.73%91,700
2025-12-221,222.01,225.01,214.01,225.0+14.0+1.16%92,400
2025-12-191,210.01,219.01,200.01,211.0-6.0-0.49%85,600
2025-12-181,199.01,220.01,197.01,217.0+17.0+1.42%80,300
2025-12-171,210.01,210.01,196.01,200.0-13.0-1.07%91,900
2025-12-161,239.01,239.01,208.01,213.0-32.0-2.57%102,600
2025-12-151,224.01,246.01,214.01,245.0+21.0+1.72%60,400
2025-12-121,218.01,230.01,212.01,224.0+23.0+1.92%57,700
2025-12-111,242.01,242.01,199.01,201.0-41.0-3.30%142,200
2025-12-101,236.01,250.01,236.01,242.0+8.0+0.65%68,500
2025-12-091,240.01,241.01,227.01,234.0-2.0-0.16%89,200
2025-12-081,242.01,245.01,235.01,236.0-2.0-0.16%87,800
2025-12-051,264.01,264.01,238.01,238.0-24.0-1.90%62,800
2025-12-041,243.01,262.01,243.01,262.0+21.0+1.69%56,800
2025-12-031,232.01,247.01,231.01,241.0+10.0+0.81%37,800
2025-12-021,261.01,261.01,231.01,231.0-24.0-1.91%52,400
2025-12-011,273.01,273.01,253.01,255.0-15.0-1.18%38,200
2025-11-281,265.01,277.01,261.01,270.0+5.0+0.40%32,900
2025-11-271,261.01,270.01,260.01,265.0+5.0+0.40%43,000
2025-11-261,243.01,263.01,241.01,260.0+28.0+2.27%34,100
2025-11-251,283.01,286.01,232.01,232.0-50.0-3.90%92,600
2025-11-211,291.01,303.01,272.01,282.0-12.0-0.93%60,300
2025-11-201,283.01,298.01,281.01,294.0+26.0+2.05%33,900
2025-11-191,291.01,296.01,268.01,268.0-23.0-1.78%33,000
2025-11-181,310.01,312.01,287.01,291.0-28.0-2.12%49,000
2025-11-171,315.01,319.01,305.01,319.0+2.0+0.15%31,000
2025-11-141,306.01,319.01,302.01,317.0+7.0+0.53%32,100
2025-11-131,335.01,339.01,301.01,310.0-55.0-4.03%117,100
2025-11-121,359.01,366.01,343.01,365.0+13.0+0.96%56,100
2025-11-111,350.01,352.01,326.01,352.0+2.0+0.15%23,900
2025-11-101,339.01,368.01,332.01,350.0+35.0+2.66%53,800
2025-11-071,318.01,328.01,306.01,315.0+13.0+1.00%45,900
2025-11-061,301.01,324.01,298.01,302.0+7.0+0.54%35,400
2025-11-051,317.01,317.01,281.01,295.0-17.0-1.30%45,800
2025-11-041,320.01,337.01,312.01,312.0-4.0-0.30%39,800
2025-10-311,299.01,317.01,299.01,316.0+17.0+1.31%28,400
2025-10-301,295.01,310.01,295.01,299.00.00.00%43,100
2025-10-291,323.01,328.01,293.01,299.0-27.0-2.04%72,200
2025-10-281,361.01,361.01,326.01,326.0-38.0-2.79%55,100
2025-10-271,358.01,364.01,348.01,364.0+20.0+1.49%30,900
2025-10-241,342.01,350.01,331.01,344.0+2.0+0.15%37,600
2025-10-231,325.01,351.01,323.01,342.0-18.0-1.32%80,000
2025-10-221,300.01,360.01,300.01,360.0+60.0+4.62%137,900
2025-10-211,303.01,308.01,300.01,300.0-10.0-0.76%40,900
2025-10-201,324.01,324.01,304.01,310.0+7.0+0.54%28,300
2025-10-171,306.01,313.01,296.01,303.0+1.0+0.08%26,100
2025-10-161,303.01,309.01,298.01,302.0-1.0-0.08%26,000
2025-10-151,269.01,303.01,268.01,303.0+45.0+3.58%42,300
2025-10-141,250.01,265.01,243.01,258.00.00.00%62,700
2025-10-101,277.01,277.01,252.01,258.0-28.0-2.18%42,400
2025-10-091,280.01,291.01,271.01,286.0+7.0+0.55%51,300
2025-10-081,300.01,302.01,273.01,279.0-14.0-1.08%45,800
2025-10-071,290.01,302.01,280.01,293.0-3.0-0.23%30,300
2025-10-061,303.01,307.01,285.01,296.0+38.0+3.02%55,300
2025-10-031,250.01,266.01,250.01,258.00.00.00%45,900
2025-10-021,266.01,273.01,252.01,258.0-6.0-0.47%51,200
2025-10-011,305.01,307.01,264.01,264.0-43.0-3.29%56,000
2025-09-301,319.01,319.01,301.01,307.0-13.0-0.98%50,500
2025-09-291,334.01,337.01,316.01,320.0-39.0-2.87%72,800
2025-09-261,336.01,360.01,335.01,359.0+18.0+1.34%76,500
2025-09-251,325.01,341.01,324.01,341.0+18.0+1.36%45,900
2025-09-241,335.01,337.01,321.01,323.0-10.0-0.75%43,200
2025-09-221,318.01,345.01,315.01,333.0+18.0+1.37%93,200
2025-09-191,325.01,333.01,311.01,315.0-7.0-0.53%65,400
2025-09-181,328.01,328.01,313.01,322.0+7.0+0.53%30,000
2025-09-171,339.01,339.01,311.01,315.0-24.0-1.79%52,800
2025-09-161,326.01,343.01,326.01,339.0+13.0+0.98%54,100
2025-09-121,341.01,342.01,326.01,326.0——31,300

直近120営業日分を表示