4027 テイカ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,5481,5891,5451,55610,6001,556
2024-05-161,5481,5591,5381,55619,1001,556
2024-05-151,5671,5721,5351,54810,9001,548
2024-05-141,5531,5831,5431,55322,1001,553
2024-05-131,5781,6001,5631,56618,1001,566
2024-05-101,5591,5591,5351,53812,7001,538
2024-05-091,5361,5641,5331,55916,3001,559
2024-05-081,5221,5531,5221,53619,0001,536
2024-05-071,5361,5431,5011,53020,9001,530
2024-05-021,5201,5511,5201,53515,4001,535
2024-05-011,4911,5241,4801,52017,4001,520
2024-04-301,4891,4971,4711,4968,9001,496
2024-04-261,4281,4731,4221,46922,3001,469
2024-04-251,4411,4451,4311,43911,8001,439
2024-04-241,4251,4541,4201,44020,5001,440
2024-04-231,4111,4301,4071,4226,1001,422
2024-04-221,4101,4201,4011,40520,4001,405
2024-04-191,4091,4231,3741,38725,4001,387
2024-04-181,4171,4331,4121,42915,7001,429
2024-04-171,4211,4511,4031,41733,1001,417
2024-04-161,5001,5001,4181,42569,1001,425
2024-04-151,5251,5351,5071,52719,3001,527
2024-04-121,5501,5511,5361,54130,4001,541
2024-04-111,5251,5321,5101,52620,7001,526
2024-04-101,5411,5531,5331,54114,4001,541
2024-04-091,5311,5461,5041,53223,3001,532
2024-04-081,5251,5501,5151,53226,6001,532
2024-04-051,5321,5471,4641,52228,3001,522
2024-04-041,5671,5671,5391,54825,0001,548
2024-04-031,5251,5571,5251,54928,9001,549
2024-04-021,5391,5651,5281,54433,7001,544
2024-04-011,5401,5621,5321,53943,3001,539
2024-03-291,5481,5521,5071,52129,1001,521
2024-03-281,5661,5881,5141,51748,9001,517
2024-03-271,5761,6041,5581,59240,5001,592
2024-03-261,5841,5841,5361,55726,4001,557
2024-03-251,6571,6571,5811,58438,7001,584
2024-03-221,6701,6891,6661,66638,7001,666
2024-03-211,6691,6861,6501,66236,4001,662
2024-03-191,6321,6581,6291,65828,8001,658
2024-03-181,6711,6721,6301,65132,0001,651
2024-03-151,6581,6841,6401,67170,7001,671
2024-03-141,6201,6591,6191,65928,2001,659
2024-03-131,6001,6211,5941,61626,7001,616
2024-03-121,5671,5901,5471,59021,0001,590
2024-03-111,5741,5781,5501,56720,2001,567
2024-03-081,5461,5961,5461,57450,3001,574
2024-03-071,5771,5801,5241,54638,3001,546
2024-03-061,5801,6061,5651,56543,5001,565
2024-03-051,6011,6161,5661,58140,8001,581
2024-03-041,5971,6091,5671,60146,5001,601
2024-03-011,5801,6211,5761,59563,3001,595
2024-02-291,5201,5461,5201,54543,7001,545
2024-02-281,4851,5191,4851,51331,3001,513
2024-02-271,4491,4831,4491,47930,3001,479
2024-02-261,4471,4711,4391,44931,6001,449
2024-02-221,4101,4291,4091,42629,0001,426
2024-02-211,3901,4091,3901,40132,5001,401
2024-02-201,3961,4041,3821,39019,7001,390
2024-02-191,3711,3871,3641,38617,3001,386
2024-02-161,3401,3741,3401,36622,5001,366
2024-02-151,3631,3721,3221,33447,8001,334
2024-02-141,3951,4031,3541,35629,7001,356
2024-02-131,3731,4081,3671,40434,5001,404
2024-02-091,3731,3921,3601,36734,4001,367
2024-02-081,4051,4081,3361,37560,1001,375
2024-02-071,4081,4251,4071,41423,7001,414
2024-02-061,4161,4281,4111,41216,0001,412
2024-02-051,4151,4201,4081,41617,7001,416
2024-02-021,4211,4241,4061,4138,9001,413
2024-02-011,3841,4131,3831,40718,4001,407
2024-01-311,3841,3971,3811,39717,6001,397
2024-01-301,4001,4021,3921,39314,5001,393
2024-01-291,3881,4071,3881,40010,4001,400
2024-01-261,4121,4161,3851,38726,9001,387
2024-01-251,3941,4151,3941,41113,6001,411
2024-01-241,4031,4081,3911,39422,6001,394
2024-01-231,4011,4081,3941,40315,1001,403
2024-01-221,3831,3961,3761,39529,5001,395
2024-01-191,4101,4101,3761,37824,4001,378
2024-01-181,3901,4021,3901,39714,2001,397
2024-01-171,4191,4221,3921,39422,7001,394
2024-01-161,4251,4261,3971,40116,3001,401
2024-01-151,3951,4241,3951,41814,2001,418
2024-01-121,4341,4361,3901,39728,4001,397
2024-01-111,4091,4391,4091,42731,4001,427
2024-01-101,4161,4161,3901,40427,0001,404
2024-01-091,3971,4061,3811,40227,3001,402
2024-01-051,3771,3971,3771,38629,7001,386
2024-01-041,3701,3701,3531,37019,3001,370

分割・併合履歴 : [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株