!決算発表予定日 2024/05/14
4968東証P貸借
業種 化学
荒川化学工業 株価時系列データ
PTS
1,087.9
円
取引時間外
(12:37)
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 |
---|---|
1,202 (24/03/27) | 962 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,202 (24/03/27) | 1,005 (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) |
---|---|---|---|---|---|---|---|
5/8 | 1,093 | 1,099 | 1,082 | 1,082 | -18 | -1.6 | 8,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,100 | 1,100 | 1,093 | 1,100 | +6 | +0.6 | 8,400 |
5/2 | 1,098 | 1,098 | 1,090 | 1,094 | -1 | -0.1 | 5,000 |
5/1 | 1,100 | 1,104 | 1,091 | 1,095 | -2 | -0.2 | 6,100 |
4/30 | 1,094 | 1,098 | 1,077 | 1,097 | +12 | +1.1 | 23,000 |
4/26 | 1,072 | 1,085 | 1,071 | 1,085 | +9 | +0.8 | 19,500 |
4/25 | 1,073 | 1,082 | 1,073 | 1,076 | -4 | -0.4 | 9,000 |
4/24 | 1,087 | 1,089 | 1,078 | 1,080 | -7 | -0.6 | 19,400 |
4/23 | 1,090 | 1,097 | 1,087 | 1,087 | +1 | +0.1 | 11,100 |
4/22 | 1,092 | 1,093 | 1,084 | 1,086 | +15 | +1.4 | 13,400 |
4/19 | 1,092 | 1,092 | 1,060 | 1,071 | -21 | -1.9 | 21,300 |
4/18 | 1,077 | 1,094 | 1,077 | 1,092 | +16 | +1.5 | 10,900 |
4/17 | 1,092 | 1,092 | 1,076 | 1,076 | -16 | -1.5 | 13,900 |
4/16 | 1,115 | 1,115 | 1,087 | 1,092 | -26 | -2.3 | 28,900 |
4/15 | 1,117 | 1,123 | 1,112 | 1,118 | -1 | -0.1 | 10,600 |
4/12 | 1,128 | 1,128 | 1,119 | 1,119 | -1 | -0.1 | 11,200 |
4/11 | 1,117 | 1,127 | 1,115 | 1,120 | -5 | -0.4 | 7,400 |
4/10 | 1,125 | 1,126 | 1,121 | 1,125 | +3 | +0.3 | 6,300 |
4/9 | 1,129 | 1,129 | 1,119 | 1,122 | +3 | +0.3 | 13,100 |
4/8 | 1,128 | 1,129 | 1,117 | 1,119 | -4 | -0.4 | 10,000 |
4/5 | 1,110 | 1,123 | 1,105 | 1,123 | +1 | +0.1 | 19,100 |
4/4 | 1,120 | 1,122 | 1,112 | 1,122 | +7 | +0.6 | 19,600 |
4/3 | 1,116 | 1,119 | 1,104 | 1,115 | -3 | -0.3 | 18,900 |
4/2 | 1,137 | 1,140 | 1,111 | 1,118 | -21 | -1.8 | 27,400 |
4/1 | 1,169 | 1,169 | 1,139 | 1,139 | -26 | -2.2 | 18,200 |
3/29 | 1,159 | 1,168 | 1,157 | 1,165 | +6 | +0.5 | 17,300 |
3/28 | 1,188 | 1,194 | 1,156 | 1,159 | -33 | -2.8 | 29,700 |
3/27 | 1,190 | 1,202 | 1,182 | 1,192 | +10 | +0.9 | 44,000 |
3/26 | 1,178 | 1,189 | 1,175 | 1,182 | +6 | +0.5 | 16,100 |
3/25 | 1,187 | 1,190 | 1,171 | 1,176 | -13 | -1.1 | 20,800 |
3/22 | 1,184 | 1,189 | 1,178 | 1,189 | +2 | +0.2 | 23,300 |
▶︎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