4112東証P貸借
業種 化学
保土谷化学工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/05/20) | 2,891 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/05/20) | 3,385 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,040 | 5,140 | 4,930 | 5,090 | +50 | +1.0 | 33,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,950 | 5,100 | 4,880 | 5,040 | +40 | +0.8 | 38,200 |
| 5/29 | 4,940 | 5,130 | 4,890 | 5,000 | -40 | -0.8 | 48,900 |
| 5/28 | 5,190 | 5,210 | 5,030 | 5,040 | +10 | +0.2 | 43,200 |
| 5/27 | 4,950 | 5,040 | 4,840 | 5,030 | +150 | +3.1 | 32,300 |
| 5/24 | 4,900 | 4,945 | 4,855 | 4,880 | -105 | -2.1 | 22,700 |
| 5/23 | 5,100 | 5,120 | 4,950 | 4,985 | -125 | -2.5 | 24,400 |
| 5/22 | 5,120 | 5,220 | 5,080 | 5,110 | -10 | -0.2 | 21,200 |
| 5/21 | 5,300 | 5,320 | 5,090 | 5,120 | -180 | -3.4 | 39,200 |
| 5/20 | 5,180 | 5,340 | 5,170 | 5,300 | +120 | +2.3 | 60,800 |
| 5/17 | 4,865 | 5,200 | 4,835 | 5,180 | +270 | +5.5 | 103,700 |
| 5/16 | 4,880 | 5,020 | 4,735 | 4,910 | +240 | +5.1 | 119,700 |
| 5/15 | 4,695 | 4,710 | 4,575 | 4,670 | -15 | -0.3 | 35,500 |
| 5/14 | 4,585 | 4,685 | 4,470 | 4,685 | +30 | +0.6 | 34,800 |
| 5/13 | 4,615 | 4,670 | 4,580 | 4,655 | +15 | +0.3 | 24,300 |
| 5/10 | 4,595 | 4,645 | 4,545 | 4,640 | +50 | +1.1 | 14,900 |
| 5/9 | 4,565 | 4,600 | 4,520 | 4,590 | 0 | 0.0 | 18,900 |
| 5/8 | 4,495 | 4,610 | 4,495 | 4,590 | +30 | +0.7 | 13,600 |
| 5/7 | 4,450 | 4,585 | 4,450 | 4,560 | +125 | +2.8 | 18,500 |
| 5/2 | 4,580 | 4,595 | 4,410 | 4,435 | -85 | -1.9 | 25,900 |
| 5/1 | 4,450 | 4,625 | 4,415 | 4,520 | -140 | -3.0 | 81,700 |
| 4/30 | 4,500 | 4,730 | 4,420 | 4,660 | +210 | +4.7 | 76,500 |
| 4/26 | 4,455 | 4,600 | 4,400 | 4,450 | +55 | +1.3 | 135,700 |
| 4/25 | 4,370 | 4,445 | 4,265 | 4,395 | -50 | -1.1 | 46,000 |
| 4/24 | 4,225 | 4,485 | 4,210 | 4,445 | +180 | +4.2 | 86,800 |
| 4/23 | 4,160 | 4,325 | 4,130 | 4,265 | +105 | +2.5 | 39,800 |
| 4/22 | 4,185 | 4,230 | 4,085 | 4,160 | -25 | -0.6 | 43,600 |
| 4/19 | 4,350 | 4,350 | 4,140 | 4,185 | -125 | -2.9 | 48,000 |
| 4/18 | 4,200 | 4,365 | 4,200 | 4,310 | +80 | +1.9 | 33,700 |
| 4/17 | 4,235 | 4,300 | 4,135 | 4,230 | -10 | -0.2 | 40,000 |
| 4/16 | 4,235 | 4,320 | 4,170 | 4,240 | -40 | -0.9 | 39,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて