！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,850 (24/04/15) | 1,155 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/04/15) | 1,340 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,760 | 1,850 | 1,655 | 1,794 | +25 | +1.4 | 3,786,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,490 | 1,809 | 1,475 | 1,769 | +282 | +19.0 | 7,692,500 |
| 24/02 | 1,581 | 1,596 | 1,461 | 1,487 | -100 | -6.3 | 3,887,800 |
| 24/01 | 1,350 | 1,587 | 1,340 | 1,587 | +240 | +17.8 | 4,517,900 |
| 23/12 | 1,377 | 1,388 | 1,291 | 1,347 | -26 | -1.9 | 4,607,900 |
| 23/11 | 1,413 | 1,434 | 1,324 | 1,373 | -25 | -1.8 | 5,364,000 |
| 23/10 | 1,510 | 1,522 | 1,346 | 1,398 | -83 | -5.6 | 6,029,000 |
| 23/09 | 1,424 | 1,625 | 1,423 | 1,481 | +47 | +3.3 | 6,270,000 |
| 23/08 | 1,372 | 1,471 | 1,281 | 1,434 | +63 | +4.6 | 6,232,700 |
| 23/07 | 1,312 | 1,383 | 1,245 | 1,371 | +63 | +4.8 | 4,256,400 |
| 23/06 | 1,228 | 1,336 | 1,217 | 1,308 | +76 | +6.2 | 4,732,300 |
| 23/05 | 1,180 | 1,315 | 1,180 | 1,232 | +64 | +5.5 | 4,409,500 |
| 23/04 | 1,130 | 1,184 | 1,077 | 1,168 | +53 | +4.8 | 2,610,600 |
| 23/03 | 1,070 | 1,227 | 1,068 | 1,115 | +45 | +4.2 | 5,717,500 |
| 23/02 | 1,111 | 1,122 | 1,013 | 1,070 | -29 | -2.6 | 3,404,300 |
| 23/01 | 1,051 | 1,110 | 1,035 | 1,099 | +36 | +3.4 | 2,630,800 |
| 22/12 | 1,125 | 1,143 | 1,018 | 1,063 | -58 | -5.2 | 4,369,300 |
| 22/11 | 1,040 | 1,162 | 1,013 | 1,121 | +95 | +9.3 | 6,004,500 |
| 22/10 | 1,008 | 1,050 | 993 | 1,026 | +7 | +0.7 | 3,409,100 |
| 22/09 | 1,113 | 1,135 | 994 | 1,019 | -109 | -9.7 | 4,007,100 |
| 22/08 | 1,053 | 1,138 | 1,002 | 1,128 | +84 | +8.1 | 6,723,200 |
| 22/07 | 1,002 | 1,069 | 964 | 1,044 | +44 | +4.4 | 4,490,500 |
| 22/06 | 1,039 | 1,262 | 982 | 1,000 | -37 | -3.6 | 6,145,000 |
| 22/05 | 1,018 | 1,067 | 996 | 1,037 | +15 | +1.5 | 3,293,700 |
| 22/04 | 1,067 | 1,070 | 965 | 1,022 | -55 | -5.1 | 3,207,900 |
| 22/03 | 1,072 | 1,104 | 929 | 1,077 | +17 | +1.6 | 4,759,700 |
| 22/02 | 1,134 | 1,207 | 994 | 1,060 | -73 | -6.4 | 3,289,200 |
| 22/01 | 1,217 | 1,269 | 1,059 | 1,133 | -57 | -4.8 | 3,572,200 |
| 21/12 | 1,147 | 1,249 | 1,094 | 1,190 | +24 | +2.1 | 4,359,400 |
| 21/11 | 1,273 | 1,420 | 1,162 | 1,166 | -87 | -6.9 | 7,365,200 |
| 21/10 | 1,283 | 1,283 | 1,170 | 1,253 | -21 | -1.7 | 5,020,300 |
▶︎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