4028東証P貸借
業種 化学
石原産業 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 |
|---|---|
| 1,870 (24/05/10) | 1,217 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,870 (24/05/10) | 1,340 (24/01/04) |
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 | 1,623 | 1,671 | 1,615 | 1,663 | +42 | +2.6 | 150,400 |
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 | 1,641 | 1,644 | 1,620 | 1,621 | -12 | -0.7 | 111,600 |
| 5/21 | 1,649 | 1,653 | 1,628 | 1,633 | -11 | -0.7 | 137,200 |
| 5/20 | 1,603 | 1,655 | 1,600 | 1,644 | +37 | +2.3 | 183,900 |
| 5/17 | 1,579 | 1,616 | 1,568 | 1,607 | +18 | +1.1 | 138,900 |
| 5/16 | 1,619 | 1,629 | 1,573 | 1,589 | -30 | -1.9 | 230,900 |
| 5/15 | 1,655 | 1,655 | 1,616 | 1,619 | -35 | -2.1 | 286,000 |
| 5/14 | 1,673 | 1,674 | 1,640 | 1,654 | -38 | -2.3 | 397,000 |
| 5/13 | 1,723 | 1,726 | 1,644 | 1,692 | -151 | -8.2 | 679,100 |
| 5/10 | 1,860 | 1,870 | 1,831 | 1,843 | -19 | -1.0 | 288,900 |
| 5/9 | 1,835 | 1,868 | 1,825 | 1,862 | +36 | +2.0 | 232,500 |
| 5/8 | 1,836 | 1,838 | 1,813 | 1,826 | -4 | -0.2 | 190,400 |
| 5/7 | 1,820 | 1,842 | 1,809 | 1,830 | +16 | +0.9 | 110,600 |
| 5/2 | 1,811 | 1,818 | 1,801 | 1,814 | +2 | +0.1 | 79,200 |
| 5/1 | 1,821 | 1,831 | 1,804 | 1,812 | -16 | -0.9 | 170,700 |
| 4/30 | 1,800 | 1,838 | 1,794 | 1,828 | +34 | +1.9 | 156,600 |
| 4/26 | 1,775 | 1,794 | 1,760 | 1,794 | +23 | +1.3 | 100,300 |
| 4/25 | 1,781 | 1,792 | 1,771 | 1,771 | -14 | -0.8 | 90,600 |
| 4/24 | 1,770 | 1,796 | 1,763 | 1,785 | +15 | +0.9 | 111,700 |
| 4/23 | 1,790 | 1,805 | 1,766 | 1,770 | -20 | -1.1 | 161,800 |
| 4/22 | 1,779 | 1,802 | 1,764 | 1,790 | +17 | +1.0 | 158,600 |
| 4/19 | 1,790 | 1,790 | 1,742 | 1,773 | -21 | -1.2 | 196,300 |
| 4/18 | 1,760 | 1,800 | 1,756 | 1,794 | +37 | +2.1 | 107,700 |
| 4/17 | 1,787 | 1,787 | 1,745 | 1,757 | -17 | -1.0 | 209,800 |
| 4/16 | 1,825 | 1,829 | 1,769 | 1,774 | -60 | -3.3 | 177,400 |
| 4/15 | 1,817 | 1,850 | 1,814 | 1,834 | -2 | -0.1 | 188,700 |
| 4/12 | 1,812 | 1,843 | 1,806 | 1,836 | +22 | +1.2 | 190,300 |
| 4/11 | 1,773 | 1,817 | 1,768 | 1,814 | +30 | +1.7 | 201,800 |
| 4/10 | 1,760 | 1,792 | 1,757 | 1,784 | +9 | +0.5 | 150,800 |
| 4/9 | 1,738 | 1,778 | 1,732 | 1,775 | +37 | +2.1 | 184,800 |
| 4/8 | 1,734 | 1,741 | 1,714 | 1,738 | +16 | +0.9 | 178,600 |
▶︎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