！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
取引時間外
(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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,775 | 1,794 | 1,760 | 1,794 | +23 | +1.3 | 100,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,698 | 1,734 | 1,696 | 1,722 | +1 | +0.1 | 149,300 |
| 4/4 | 1,715 | 1,735 | 1,705 | 1,721 | +39 | +2.3 | 257,400 |
| 4/3 | 1,685 | 1,700 | 1,655 | 1,682 | -5 | -0.3 | 285,600 |
| 4/2 | 1,715 | 1,716 | 1,672 | 1,687 | -17 | -1.0 | 281,100 |
| 4/1 | 1,760 | 1,760 | 1,693 | 1,704 | -65 | -3.7 | 303,500 |
| 3/29 | 1,739 | 1,774 | 1,738 | 1,769 | +43 | +2.5 | 246,200 |
| 3/28 | 1,720 | 1,738 | 1,710 | 1,726 | -59 | -3.3 | 425,600 |
| 3/27 | 1,794 | 1,809 | 1,756 | 1,785 | +86 | +5.1 | 846,100 |
| 3/26 | 1,714 | 1,737 | 1,697 | 1,699 | -11 | -0.6 | 360,400 |
| 3/25 | 1,726 | 1,730 | 1,706 | 1,710 | -16 | -0.9 | 361,800 |
| 3/22 | 1,747 | 1,749 | 1,718 | 1,726 | -14 | -0.8 | 337,500 |
| 3/21 | 1,700 | 1,768 | 1,695 | 1,740 | +62 | +3.7 | 730,400 |
| 3/19 | 1,655 | 1,683 | 1,647 | 1,678 | +44 | +2.7 | 711,600 |
| 3/18 | 1,627 | 1,637 | 1,615 | 1,634 | +34 | +2.1 | 243,400 |
| 3/15 | 1,581 | 1,610 | 1,574 | 1,600 | +21 | +1.3 | 284,300 |
| 3/14 | 1,550 | 1,579 | 1,546 | 1,579 | +43 | +2.8 | 252,700 |
▶︎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