4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
1,214.6
円
取引時間外
(21:29)
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 |
|---|---|
| 1,658 (24/03/18) | 1,045 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658 (24/03/18) | 1,174 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,207 | 1,239 | 1,207 | 1,230 | +27 | +2.2 | 128,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,232 | 1,242 | 1,197 | 1,203 | -36 | -2.9 | 111,700 |
| 6/12 | 1,232 | 1,246 | 1,232 | 1,239 | +4 | +0.3 | 88,600 |
| 6/11 | 1,236 | 1,260 | 1,234 | 1,235 | 0 | 0.0 | 91,700 |
| 6/10 | 1,236 | 1,243 | 1,221 | 1,235 | -1 | -0.1 | 58,500 |
| 6/7 | 1,204 | 1,242 | 1,197 | 1,236 | +27 | +2.2 | 64,500 |
| 6/6 | 1,200 | 1,212 | 1,184 | 1,209 | +16 | +1.3 | 95,600 |
| 6/5 | 1,193 | 1,199 | 1,186 | 1,193 | -7 | -0.6 | 66,500 |
| 6/4 | 1,201 | 1,210 | 1,194 | 1,200 | -16 | -1.3 | 88,900 |
| 6/3 | 1,226 | 1,233 | 1,216 | 1,216 | -9 | -0.7 | 96,700 |
| 5/31 | 1,224 | 1,229 | 1,203 | 1,225 | +25 | +2.1 | 215,800 |
| 5/30 | 1,200 | 1,207 | 1,174 | 1,200 | -14 | -1.2 | 151,100 |
| 5/29 | 1,246 | 1,254 | 1,177 | 1,214 | -36 | -2.9 | 251,800 |
| 5/28 | 1,270 | 1,274 | 1,246 | 1,250 | -20 | -1.6 | 80,600 |
| 5/27 | 1,293 | 1,293 | 1,258 | 1,270 | -12 | -0.9 | 111,800 |
| 5/24 | 1,276 | 1,308 | 1,266 | 1,282 | -18 | -1.4 | 134,100 |
| 5/23 | 1,254 | 1,311 | 1,252 | 1,300 | +39 | +3.1 | 132,200 |
| 5/22 | 1,240 | 1,280 | 1,236 | 1,261 | +30 | +2.4 | 139,900 |
| 5/21 | 1,246 | 1,250 | 1,227 | 1,231 | -15 | -1.2 | 63,000 |
| 5/20 | 1,254 | 1,269 | 1,242 | 1,246 | -8 | -0.6 | 70,500 |
| 5/17 | 1,244 | 1,255 | 1,238 | 1,254 | 0 | 0.0 | 41,400 |
| 5/16 | 1,276 | 1,276 | 1,236 | 1,254 | -21 | -1.7 | 115,600 |
| 5/15 | 1,312 | 1,312 | 1,272 | 1,275 | -25 | -1.9 | 102,600 |
| 5/14 | 1,303 | 1,303 | 1,282 | 1,300 | -7 | -0.5 | 63,900 |
| 5/13 | 1,308 | 1,316 | 1,288 | 1,307 | -3 | -0.2 | 85,900 |
| 5/10 | 1,317 | 1,318 | 1,299 | 1,310 | -5 | -0.4 | 67,700 |
| 5/9 | 1,296 | 1,325 | 1,291 | 1,315 | +17 | +1.3 | 71,200 |
| 5/8 | 1,304 | 1,314 | 1,297 | 1,298 | -18 | -1.4 | 71,900 |
| 5/7 | 1,342 | 1,342 | 1,311 | 1,316 | -30 | -2.2 | 66,900 |
| 5/2 | 1,336 | 1,367 | 1,336 | 1,346 | +12 | +0.9 | 90,700 |
| 5/1 | 1,340 | 1,362 | 1,334 | 1,334 | -9 | -0.7 | 67,400 |
▶︎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