株探米国株

PR
TAYDNASDAQ

テイラー・デバイセズ 日足四本値・時系列データ

80.10$
+1.32$
+1.68%
NY 06日 15:59
日本 07日 05:59
80.10$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
82.07 (26/02/05)
0 (25/12/02)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 78.74 81.50 78.50 80.10 +1.32 +1.68% 95,745株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 78.00 82.07 77.47 78.78 +0.60 +0.77% 52,640株
26/02/04 80.00 80.00 76.63 78.18 -1.07 -1.35% 48,560株
26/02/03 75.97 80.00 75.97 79.25 +5.04 +6.79% 58,669株
26/02/02 73.11 77.26 73.11 74.21 +1.47 +2.02% 59,222株
26/01/30 72.44 73.25 70.88 72.74 +0.65 +0.90% 20,948株
26/01/29 71.15 72.09 69.31 72.09 +0.66 +0.92% 23,220株
26/01/28 72.90 73.76 71.43 71.43 -1.07 -1.48% 27,517株
26/01/27 71.35 73.65 71.35 72.50 +0.72 +1.00% 30,674株
26/01/26 72.14 73.52 71.50 71.78 +0.31 +0.43% 26,675株
26/01/23 71.05 72.85 70.64 71.47 -0.11 -0.15% 30,268株
26/01/22 72.90 73.94 71.40 71.58 -1.33 -1.82% 18,424株
26/01/21 73.07 74.69 71.88 72.91 -0.09 -0.12% 23,227株
26/01/20 74.36 74.50 71.05 73.00 -1.48 -1.99% 36,883株
26/01/16 72.82 75.00 72.75 74.48 +2.01 +2.77% 58,220株
26/01/15 74.00 74.00 72.33 72.47 -0.91 -1.24% 21,274株
26/01/14 72.74 74.00 71.30 73.38 +1.40 +1.94% 59,574株
26/01/13 69.95 73.20 69.54 71.98 +3.08 +4.47% 52,289株
26/01/12 67.93 69.87 66.40 68.90 +0.69 +1.01% 43,249株
26/01/09 68.42 68.43 67.69 68.21 +0.09 +0.13% 12,018株
26/01/08 67.96 68.25 66.22 68.12 +0.70 +1.04% 22,394株
26/01/07 64.54 67.95 64.27 67.42 +2.79 +4.32% 27,674株
26/01/06 67.43 67.50 63.81 64.63 -2.92 -4.32% 28,868株
26/01/05 65.00 68.94 64.91 67.55 +3.30 +5.14% 82,149株
26/01/02 59.47 64.25 59.18 64.25 +5.79 +9.90% 50,187株
25/12/31 62.98 62.98 56.80 58.46 -4.54 -7.21% 15,619株
25/12/30 61.37 63.24 60.05 63.00 +1.37 +2.22% 21,038株
25/12/29 60.69 61.63 60.47 61.63 +0.27 +0.44% 5,147株
25/12/26 62.00 62.00 58.58 61.36 -0.38 -0.62% 20,648株
25/12/24 61.66 61.74 61.01 61.74 -0.26 -0.42% 1,546株
25/12/23 59.38 62.00 59.38 62.00 +2.65 +4.47% 12,566株