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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,603 | 1,671 | 1,600 | 1,663 | +56 | +3.5 | 733,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,723 | 1,726 | 1,568 | 1,607 | -236 | -12.8 | 1,731,900 |
5/10 | 1,820 | 1,870 | 1,809 | 1,843 | +29 | +1.6 | 822,400 |
5/2 | 1,800 | 1,838 | 1,794 | 1,814 | +20 | +1.1 | 406,500 |
4/26 | 1,779 | 1,805 | 1,760 | 1,794 | +21 | +1.2 | 623,000 |
4/19 | 1,817 | 1,850 | 1,742 | 1,773 | -63 | -3.4 | 879,900 |
4/12 | 1,734 | 1,843 | 1,714 | 1,836 | +114 | +6.6 | 906,300 |
4/5 | 1,760 | 1,760 | 1,655 | 1,722 | -47 | -2.7 | 1,276,900 |
3/29 | 1,726 | 1,809 | 1,697 | 1,769 | +43 | +2.5 | 2,240,100 |
3/22 | 1,627 | 1,768 | 1,615 | 1,726 | +126 | +7.9 | 2,022,900 |
3/15 | 1,560 | 1,610 | 1,515 | 1,600 | +24 | +1.5 | 1,376,100 |
3/8 | 1,499 | 1,590 | 1,490 | 1,576 | +86 | +5.8 | 1,780,200 |
3/1 | 1,530 | 1,538 | 1,461 | 1,490 | -24 | -1.6 | 1,045,700 |
2/22 | 1,502 | 1,542 | 1,497 | 1,514 | +9 | +0.6 | 473,200 |
2/16 | 1,515 | 1,546 | 1,479 | 1,505 | -48 | -3.1 | 1,163,300 |
2/9 | 1,588 | 1,596 | 1,533 | 1,553 | -24 | -1.5 | 1,128,000 |
2/2 | 1,551 | 1,594 | 1,551 | 1,577 | +32 | +2.1 | 824,000 |
1/26 | 1,530 | 1,572 | 1,526 | 1,545 | +19 | +1.3 | 1,012,800 |
1/19 | 1,490 | 1,530 | 1,481 | 1,526 | +42 | +2.8 | 1,152,400 |
1/12 | 1,415 | 1,502 | 1,413 | 1,484 | +72 | +5.1 | 1,365,200 |
1/5 | 1,350 | 1,414 | 1,340 | 1,412 | +65 | +4.8 | 514,300 |
12/29 | 1,337 | 1,354 | 1,301 | 1,347 | +22 | +1.7 | 832,100 |
12/22 | 1,298 | 1,341 | 1,291 | 1,325 | +11 | +0.8 | 1,116,300 |
12/15 | 1,330 | 1,330 | 1,295 | 1,314 | +3 | +0.2 | 1,179,900 |
12/8 | 1,375 | 1,379 | 1,305 | 1,311 | -60 | -4.4 | 1,219,200 |
12/1 | 1,379 | 1,388 | 1,351 | 1,371 | +1 | +0.1 | 1,065,000 |
11/24 | 1,388 | 1,391 | 1,342 | 1,370 | -11 | -0.8 | 835,700 |
11/17 | 1,370 | 1,381 | 1,324 | 1,381 | -8 | -0.6 | 1,780,800 |
11/10 | 1,418 | 1,434 | 1,366 | 1,389 | -21 | -1.5 | 1,446,300 |
11/2 | 1,400 | 1,428 | 1,360 | 1,410 | +4 | +0.3 | 1,273,900 |
10/27 | 1,425 | 1,425 | 1,346 | 1,406 | -29 | -2.0 | 1,179,400 |
▶︎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