4185東証P貸借
業種 化学
JSR 株価時系列データ
PTS
4,335
円
(21:33)
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 |
---|---|
4,370 (24/04/18) | 3,186 (23/06/08) |
年初来高値 | 年初来安値 |
---|---|
4,370 (24/04/18) | 3,865 (24/02/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 4,336 | 4,337 | 4,335 | 4,335 | -2 | -0.1 | 124,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 4,337 | 4,338 | 4,335 | 4,337 | 0 | 0.0 | 506,100 |
5/21 | 4,336 | 4,338 | 4,335 | 4,337 | +2 | +0.1 | 444,600 |
5/20 | 4,335 | 4,336 | 4,335 | 4,335 | 0 | 0.0 | 293,000 |
5/17 | 4,335 | 4,336 | 4,335 | 4,335 | -1 | +0.0 | 290,000 |
5/16 | 4,335 | 4,336 | 4,335 | 4,336 | +1 | +0.0 | 377,400 |
5/15 | 4,337 | 4,338 | 4,335 | 4,335 | -1 | +0.0 | 583,600 |
5/14 | 4,336 | 4,339 | 4,335 | 4,336 | +1 | +0.0 | 415,900 |
5/13 | 4,338 | 4,341 | 4,335 | 4,335 | -2 | -0.1 | 432,700 |
5/10 | 4,337 | 4,342 | 4,336 | 4,337 | +1 | +0.0 | 616,100 |
5/9 | 4,336 | 4,342 | 4,335 | 4,336 | +1 | +0.0 | 557,800 |
5/8 | 4,336 | 4,337 | 4,335 | 4,335 | +1 | +0.0 | 329,400 |
5/7 | 4,339 | 4,341 | 4,334 | 4,334 | -6 | -0.1 | 535,100 |
5/2 | 4,335 | 4,340 | 4,332 | 4,340 | +5 | +0.1 | 749,900 |
5/1 | 4,335 | 4,338 | 4,332 | 4,335 | +2 | +0.1 | 1,289,900 |
4/30 | 4,334 | 4,340 | 4,332 | 4,333 | +2 | +0.1 | 1,733,600 |
4/26 | 4,335 | 4,341 | 4,331 | 4,331 | -3 | -0.1 | 13,317,200 |
4/25 | 4,337 | 4,338 | 4,334 | 4,334 | -7 | -0.2 | 789,200 |
4/24 | 4,336 | 4,346 | 4,334 | 4,341 | +5 | +0.1 | 756,200 |
4/23 | 4,335 | 4,337 | 4,332 | 4,336 | 0 | 0.0 | 870,700 |
4/22 | 4,334 | 4,340 | 4,332 | 4,336 | 0 | 0.0 | 2,753,500 |
4/19 | 4,340 | 4,344 | 4,332 | 4,336 | -13 | -0.3 | 5,250,500 |
4/18 | 4,339 | 4,370 | 4,338 | 4,349 | +16 | +0.4 | 920,300 |
4/17 | 4,336 | 4,340 | 4,327 | 4,333 | -4 | -0.1 | 783,500 |
4/16 | 4,334 | 4,347 | 4,333 | 4,337 | -8 | -0.2 | 556,300 |
4/15 | 4,336 | 4,345 | 4,330 | 4,345 | +6 | +0.1 | 435,200 |
4/12 | 4,341 | 4,343 | 4,337 | 4,339 | 0 | 0.0 | 1,685,900 |
4/11 | 4,343 | 4,345 | 4,339 | 4,339 | -5 | -0.1 | 1,604,200 |
4/10 | 4,342 | 4,344 | 4,341 | 4,344 | 0 | 0.0 | 524,700 |
4/9 | 4,341 | 4,344 | 4,339 | 4,344 | +2 | +0.1 | 1,512,900 |
4/8 | 4,342 | 4,344 | 4,341 | 4,342 | -1 | +0.0 | 982,700 |
▶︎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