4462東証P貸借
業種 化学
石原ケミカル 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 |
|---|---|
| 2,184 (24/01/23) | 1,462 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,184 (24/01/23) | 1,669 (24/04/26) |
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 | 1,850 | 1,857 | 1,844 | 1,852 | +2 | +0.1 | 6,100 |
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 | 1,848 | 1,859 | 1,843 | 1,850 | +2 | +0.1 | 10,700 |
| 5/21 | 1,850 | 1,863 | 1,846 | 1,848 | -2 | -0.1 | 7,200 |
| 5/20 | 1,850 | 1,870 | 1,844 | 1,850 | +1 | +0.1 | 19,000 |
| 5/17 | 1,843 | 1,856 | 1,832 | 1,849 | +5 | +0.3 | 8,300 |
| 5/16 | 1,872 | 1,872 | 1,812 | 1,844 | -36 | -1.9 | 23,500 |
| 5/15 | 1,796 | 1,880 | 1,780 | 1,880 | +88 | +4.9 | 41,600 |
| 5/14 | 1,792 | 1,797 | 1,766 | 1,792 | 0 | 0.0 | 5,400 |
| 5/13 | 1,761 | 1,810 | 1,761 | 1,792 | +31 | +1.8 | 5,200 |
| 5/10 | 1,754 | 1,774 | 1,754 | 1,761 | +7 | +0.4 | 4,100 |
| 5/9 | 1,740 | 1,777 | 1,739 | 1,754 | +13 | +0.8 | 5,800 |
| 5/8 | 1,759 | 1,768 | 1,741 | 1,741 | -18 | -1.0 | 4,600 |
| 5/7 | 1,739 | 1,768 | 1,739 | 1,759 | +19 | +1.1 | 6,200 |
| 5/2 | 1,758 | 1,763 | 1,736 | 1,740 | -33 | -1.9 | 5,300 |
| 5/1 | 1,750 | 1,773 | 1,747 | 1,773 | -7 | -0.4 | 6,500 |
| 4/30 | 1,699 | 1,780 | 1,696 | 1,780 | +85 | +5.0 | 12,600 |
| 4/26 | 1,692 | 1,699 | 1,669 | 1,695 | +3 | +0.2 | 14,600 |
| 4/25 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3 | 11,200 |
| 4/24 | 1,731 | 1,745 | 1,731 | 1,731 | +4 | +0.2 | 6,700 |
| 4/23 | 1,743 | 1,743 | 1,726 | 1,727 | -16 | -0.9 | 5,200 |
| 4/22 | 1,742 | 1,759 | 1,742 | 1,743 | +1 | +0.1 | 2,500 |
| 4/19 | 1,738 | 1,757 | 1,689 | 1,742 | -10 | -0.6 | 13,400 |
| 4/18 | 1,706 | 1,753 | 1,706 | 1,752 | +47 | +2.8 | 7,700 |
| 4/17 | 1,735 | 1,745 | 1,705 | 1,705 | -31 | -1.8 | 15,600 |
| 4/16 | 1,777 | 1,777 | 1,735 | 1,736 | -48 | -2.7 | 12,400 |
| 4/15 | 1,800 | 1,800 | 1,784 | 1,784 | -16 | -0.9 | 8,400 |
| 4/12 | 1,798 | 1,808 | 1,798 | 1,800 | +3 | +0.2 | 4,300 |
| 4/11 | 1,805 | 1,805 | 1,795 | 1,797 | -20 | -1.1 | 3,500 |
| 4/10 | 1,800 | 1,824 | 1,800 | 1,817 | +19 | +1.1 | 4,000 |
| 4/9 | 1,787 | 1,810 | 1,787 | 1,798 | +11 | +0.6 | 4,900 |
| 4/8 | 1,811 | 1,828 | 1,786 | 1,787 | -18 | -1.0 | 8,300 |
▶︎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