4274東証S信用
業種 化学
細谷火工 株価時系列データ
PTS
1,331.5
円
(10:57)
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 |
|---|---|
| 2,043 (23/06/21) | 1,187 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/04/19) | 1,267 (24/02/16) |
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 | 1,311 | 1,335 | 1,310 | 1,329 | +17 | +1.3 | 10,300 |
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 | 1,338 | 1,338 | 1,312 | 1,312 | -14 | -1.1 | 7,700 |
| 5/21 | 1,347 | 1,353 | 1,326 | 1,326 | -32 | -2.4 | 26,400 |
| 5/20 | 1,325 | 1,358 | 1,322 | 1,358 | +44 | +3.4 | 43,000 |
| 5/17 | 1,308 | 1,318 | 1,308 | 1,314 | +7 | +0.5 | 10,200 |
| 5/16 | 1,331 | 1,331 | 1,305 | 1,307 | -23 | -1.7 | 26,300 |
| 5/15 | 1,320 | 1,341 | 1,312 | 1,330 | +10 | +0.8 | 32,100 |
| 5/14 | 1,292 | 1,349 | 1,288 | 1,320 | -119 | -8.3 | 96,200 |
| 5/13 | 1,415 | 1,440 | 1,406 | 1,439 | +54 | +3.9 | 77,000 |
| 5/10 | 1,368 | 1,394 | 1,360 | 1,385 | -3 | -0.2 | 50,200 |
| 5/9 | 1,399 | 1,412 | 1,360 | 1,388 | +60 | +4.5 | 70,300 |
| 5/8 | 1,330 | 1,339 | 1,325 | 1,328 | +8 | +0.6 | 4,400 |
| 5/7 | 1,306 | 1,344 | 1,306 | 1,320 | -3 | -0.2 | 18,000 |
| 5/2 | 1,313 | 1,330 | 1,313 | 1,323 | +10 | +0.8 | 5,400 |
| 5/1 | 1,330 | 1,330 | 1,307 | 1,313 | -17 | -1.3 | 5,900 |
| 4/30 | 1,304 | 1,334 | 1,303 | 1,330 | +25 | +1.9 | 20,300 |
| 4/26 | 1,292 | 1,317 | 1,290 | 1,305 | +13 | +1.0 | 13,400 |
| 4/25 | 1,306 | 1,311 | 1,291 | 1,292 | -28 | -2.1 | 17,300 |
| 4/24 | 1,304 | 1,328 | 1,304 | 1,320 | +16 | +1.2 | 8,400 |
| 4/23 | 1,306 | 1,318 | 1,300 | 1,304 | +1 | +0.1 | 10,200 |
| 4/22 | 1,305 | 1,314 | 1,277 | 1,303 | -22 | -1.7 | 45,500 |
| 4/19 | 1,353 | 1,496 | 1,304 | 1,325 | -35 | -2.6 | 232,400 |
| 4/18 | 1,336 | 1,376 | 1,336 | 1,360 | +14 | +1.0 | 16,300 |
| 4/17 | 1,382 | 1,382 | 1,344 | 1,346 | -43 | -3.1 | 36,000 |
| 4/16 | 1,424 | 1,426 | 1,389 | 1,389 | -17 | -1.2 | 39,000 |
| 4/15 | 1,453 | 1,477 | 1,387 | 1,406 | -39 | -2.7 | 98,800 |
| 4/12 | 1,445 | 1,445 | 1,412 | 1,445 | +1 | +0.1 | 32,600 |
| 4/11 | 1,389 | 1,445 | 1,374 | 1,444 | +55 | +4.0 | 51,500 |
| 4/10 | 1,385 | 1,400 | 1,358 | 1,389 | +4 | +0.3 | 22,300 |
| 4/9 | 1,385 | 1,390 | 1,370 | 1,385 | +4 | +0.3 | 14,400 |
| 4/8 | 1,386 | 1,403 | 1,355 | 1,381 | -4 | -0.3 | 35,700 |
▶︎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