4028東証P貸借
業種 化学
石原産業 株価時系列データ
PTS
1,589.4
円
(11:15)
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) | 1,245 (23/07/13) |
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) |
---|---|---|---|---|---|---|---|
6/7 | 1,598 | 1,603 | 1,585 | 1,597 | -4 | -0.3 | 56,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,605 | 1,615 | 1,594 | 1,601 | +2 | +0.1 | 95,500 |
6/5 | 1,617 | 1,620 | 1,592 | 1,599 | -40 | -2.4 | 163,000 |
6/4 | 1,625 | 1,648 | 1,617 | 1,639 | +8 | +0.5 | 162,600 |
6/3 | 1,642 | 1,654 | 1,624 | 1,631 | -8 | -0.5 | 118,800 |
5/31 | 1,615 | 1,641 | 1,615 | 1,639 | +29 | +1.8 | 109,500 |
5/30 | 1,605 | 1,610 | 1,578 | 1,610 | +5 | +0.3 | 138,700 |
5/29 | 1,650 | 1,657 | 1,604 | 1,605 | -44 | -2.7 | 85,400 |
5/28 | 1,655 | 1,668 | 1,646 | 1,649 | +4 | +0.2 | 105,600 |
5/27 | 1,656 | 1,662 | 1,629 | 1,645 | 0 | 0.0 | 94,400 |
5/24 | 1,631 | 1,667 | 1,630 | 1,645 | -18 | -1.1 | 96,800 |
5/23 | 1,623 | 1,671 | 1,615 | 1,663 | +42 | +2.6 | 150,400 |
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 |
▶︎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