KabuInsight

タカギセイコー

4242
スタンダード/化学/TAKAGI SEIKO 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
2026-03-131,935.01,935.01,900.01,913.0-43.0-2.20%11,100
2026-03-121,946.01,956.01,933.01,956.0-30.0-1.51%2,500
2026-03-111,977.01,998.01,962.01,986.0+6.0+0.30%4,500
2026-03-101,990.02,000.01,959.01,980.0+22.0+1.12%11,300
2026-03-091,959.01,960.01,925.01,958.0-62.0-3.07%10,300
2026-03-062,006.02,020.01,991.02,020.0+10.0+0.50%2,100
2026-03-052,000.02,030.01,973.02,010.0+42.0+2.13%9,400
2026-03-041,994.01,994.01,945.01,968.0-37.0-1.85%18,600
2026-03-032,015.02,030.02,000.02,005.0-5.0-0.25%14,800
2026-03-021,990.02,010.01,955.02,010.0+18.0+0.90%14,000
2026-02-271,960.01,992.01,960.01,992.0+32.0+1.63%2,700
2026-02-261,943.01,960.01,930.01,960.0+30.0+1.55%2,700
2026-02-251,941.01,941.01,915.01,930.0-4.0-0.21%7,200
2026-02-241,974.01,974.01,933.01,934.0-39.0-1.98%16,800
2026-02-201,998.02,010.01,970.01,973.0-4.0-0.20%5,000
2026-02-191,984.02,000.01,974.01,977.0+7.0+0.36%7,900
2026-02-181,950.01,990.01,950.01,970.0+26.0+1.34%6,400
2026-02-171,976.01,993.01,924.01,944.0-31.0-1.57%11,100
2026-02-161,909.02,000.01,880.01,975.0+186.0+10.40%51,500
2026-02-131,790.01,796.01,781.01,789.0+4.0+0.22%3,700
2026-02-121,784.01,797.01,780.01,785.0+2.0+0.11%1,600
2026-02-101,768.01,798.01,768.01,783.0+6.0+0.34%2,200
2026-02-091,751.01,777.01,751.01,777.0+32.0+1.83%1,000
2026-02-061,748.01,757.01,740.01,745.0-13.0-0.74%3,200
2026-02-051,739.01,770.01,739.01,758.0+18.0+1.03%3,500
2026-02-041,724.01,740.01,724.01,740.0+11.0+0.64%500
2026-02-031,719.01,729.01,719.01,729.0+12.0+0.70%600
2026-02-021,704.01,725.01,700.01,717.0+13.0+0.76%4,600
2026-01-301,700.01,708.01,691.01,704.00.00.00%1,700
2026-01-291,702.01,704.01,700.01,704.00.00.00%800
2026-01-281,704.01,716.01,704.01,704.00.00.00%1,600
2026-01-271,701.01,709.01,701.01,704.0+9.0+0.53%900
2026-01-261,700.01,703.01,690.01,695.0-6.0-0.35%1,700
2026-01-231,694.01,718.01,694.01,701.00.00.00%2,000
2026-01-221,711.01,715.01,700.01,701.0-10.0-0.58%2,700
2026-01-211,681.01,725.01,680.01,711.0+30.0+1.78%3,900
2026-01-201,685.01,685.01,680.01,681.0-4.0-0.24%2,400
2026-01-191,691.01,694.01,662.01,685.0-12.0-0.71%2,500
2026-01-161,690.01,709.01,690.01,697.0+1.0+0.06%1,700
2026-01-151,701.01,701.01,688.01,696.0-5.0-0.29%1,900
2026-01-141,696.01,715.01,696.01,701.0+3.0+0.18%2,200
2026-01-131,700.01,710.01,692.01,698.0+11.0+0.65%1,700
2026-01-091,690.01,695.01,681.01,687.0-1.0-0.06%1,500
2026-01-081,705.01,705.01,682.01,688.0-17.0-1.00%3,200
2026-01-071,702.01,713.01,702.01,705.0-1.0-0.06%1,500
2026-01-061,741.01,741.01,706.01,706.0-19.0-1.10%2,500
2026-01-051,725.01,778.01,725.01,725.0+9.0+0.52%5,700
2025-12-301,702.01,719.01,694.01,716.0+21.0+1.24%3,200
2025-12-291,684.01,696.01,679.01,695.0+18.0+1.07%4,800
2025-12-261,673.01,678.01,673.01,677.0+6.0+0.36%1,500
2025-12-251,681.01,681.01,671.01,671.0-18.0-1.07%700
2025-12-241,672.01,689.01,672.01,689.0+3.0+0.18%1,400
2025-12-231,670.01,686.01,663.01,686.0+11.0+0.66%2,200
2025-12-221,684.01,685.01,670.01,675.0-4.0-0.24%7,100
2025-12-191,678.01,680.01,673.01,679.0+3.0+0.18%1,800
2025-12-181,671.01,676.01,658.01,676.0+6.0+0.36%1,300
2025-12-171,661.01,673.01,658.01,670.0+12.0+0.72%2,200
2025-12-161,675.01,675.01,655.01,658.0-19.0-1.13%4,200
2025-12-151,671.01,677.01,661.01,677.0+9.0+0.54%600
2025-12-121,678.01,678.01,658.01,668.0-2.0-0.12%1,700
2025-12-111,669.01,676.01,669.01,670.0-5.0-0.30%1,400
2025-12-101,685.01,685.01,675.01,675.0-10.0-0.59%1,500
2025-12-091,668.01,685.01,661.01,685.0+3.0+0.18%1,700
2025-12-081,665.01,682.01,662.01,682.0+29.0+1.75%1,600
2025-12-051,703.01,710.01,652.01,653.0-50.0-2.94%10,600
2025-12-041,681.01,703.01,681.01,703.0+22.0+1.31%1,800
2025-12-031,705.01,719.01,681.01,681.0-23.0-1.35%2,700
2025-12-021,671.01,704.01,671.01,704.0+9.0+0.53%3,600
2025-12-011,718.01,718.01,650.01,695.0+8.0+0.47%3,000
2025-11-281,681.01,688.01,681.01,687.0+6.0+0.36%3,200
2025-11-271,735.01,735.01,670.01,681.0-55.0-3.17%13,200
2025-11-261,700.01,742.01,681.01,736.0+62.0+3.70%6,400
2025-11-251,671.01,674.01,655.01,674.0+12.0+0.72%5,600
2025-11-211,662.01,682.01,640.01,662.0-9.0-0.54%10,900
2025-11-201,636.01,693.01,636.01,671.0+43.0+2.64%4,900
2025-11-191,624.01,658.01,624.01,628.0-2.0-0.12%2,800
2025-11-181,612.01,662.01,612.01,630.0+20.0+1.24%8,600
2025-11-171,607.01,632.01,607.01,610.0-25.0-1.53%4,700
2025-11-141,635.01,655.01,630.01,635.0-20.0-1.21%5,800
2025-11-131,680.01,700.01,642.01,655.0-52.0-3.05%15,500
2025-11-121,577.01,707.01,575.01,707.0+63.0+3.83%13,100
2025-11-111,657.01,657.01,634.01,644.0-27.0-1.62%1,000
2025-11-101,633.01,671.01,631.01,671.0+38.0+2.33%3,000
2025-11-071,660.01,660.01,633.01,633.0-31.0-1.86%3,200
2025-11-061,581.01,666.01,581.01,664.0+69.0+4.33%12,000
2025-11-051,566.01,600.01,553.01,595.0+15.0+0.95%12,100
2025-11-041,536.01,605.01,526.01,580.0+182.0+13.02%33,500
2025-10-311,398.01,398.01,387.01,398.0-1.0-0.07%400
2025-10-301,383.01,399.01,383.01,399.0+11.0+0.79%1,100
2025-10-291,377.01,389.01,377.01,388.0+12.0+0.87%1,300
2025-10-281,390.01,390.01,376.01,376.0-14.0-1.01%1,900
2025-10-271,378.01,390.01,378.01,390.0+14.0+1.02%1,700
2025-10-241,382.01,382.01,376.01,376.0-6.0-0.43%600
2025-10-231,374.01,382.01,373.01,382.00.00.00%1,700
2025-10-221,376.01,382.01,372.01,382.0-3.0-0.22%700
2025-10-211,385.01,385.01,345.01,385.0-3.0-0.22%2,800
2025-10-201,371.01,388.01,371.01,388.0+17.0+1.24%1,600
2025-10-171,371.01,371.01,371.01,371.0-8.0-0.58%300
2025-10-161,355.01,379.01,355.01,379.0+24.0+1.77%1,400
2025-10-151,370.01,371.01,350.01,355.0-16.0-1.17%2,600
2025-10-141,371.01,371.01,368.01,371.0-4.0-0.29%1,100
2025-10-101,385.01,385.01,373.01,375.0-7.0-0.51%1,200
2025-10-091,385.01,385.01,382.01,382.0-3.0-0.22%300
2025-10-081,380.01,385.01,380.01,385.0+5.0+0.36%200
2025-10-071,381.01,381.01,380.01,380.00.00.00%1,100
2025-10-061,370.01,380.01,370.01,380.0+15.0+1.10%500
2025-10-031,365.01,365.01,365.01,365.0+7.0+0.52%300
2025-10-021,358.01,358.01,358.01,358.00.00.00%300
2025-10-011,375.01,375.01,358.01,358.0-22.0-1.59%1,500
2025-09-301,379.01,390.01,367.01,380.0+1.0+0.07%800
2025-09-291,386.01,386.01,379.01,379.0-17.0-1.22%500
2025-09-261,396.01,396.01,396.01,396.0-4.0-0.29%200
2025-09-251,398.01,400.01,393.01,400.0+2.0+0.14%600
2025-09-241,397.01,398.01,397.01,398.0+11.0+0.79%700
2025-09-221,390.01,390.01,382.01,387.0-1.0-0.07%1,700
2025-09-191,392.01,414.01,388.01,388.0-5.0-0.36%2,900
2025-09-181,393.01,393.01,385.01,393.0-1.0-0.07%600
2025-09-171,401.01,401.01,391.01,394.0-18.0-1.27%1,100
2025-09-161,396.01,412.01,396.01,412.0+12.0+0.86%500
2025-09-121,391.01,400.01,388.01,400.0——600

直近120営業日分を表示