化学株価時系列データ

2,585.53

-18.23

-0.70%

(15:00)

株価は20分ディレイ

52週高値	52週安値
2,715.79 (24/03/22)	2,174.90 (23/05/11)

年初来高値	年初来安値
2,715.79 (24/03/22)	2,389.15 (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)
5/2	2,588.33	2,618.96	2,575.37	2,585.53	+23.10	+0.9	70,408,103

日付	始値	高値	安値	終値	前週比	前週比%	売買高(株)
4/26	2,569.29	2,628.51	2,521.49	2,562.43	+5.69	+0.2	5
4/19	2,634.86	2,655.30	2,525.83	2,556.74	-103.07	-3.9	5
4/12	2,607.88	2,669.25	2,588.93	2,659.81	+73.59	+2.9	5
4/5	2,647.58	2,649.87	2,566.35	2,586.22	-53.19	-2.0	5
3/29	2,707.82	2,709.30	2,628.04	2,639.41	-71.73	-2.7	5
3/22	2,620.41	2,715.79	2,613.90	2,711.14	+105.23	+4.0	4
3/15	2,594.97	2,612.02	2,534.84	2,605.91	-13.97	-0.5	5
3/8	2,637.93	2,653.33	2,600.40	2,619.88	+3.68	+0.1	5
3/1	2,607.20	2,621.51	2,562.80	2,616.20	+37.39	+1.5	5
2/22	2,549.92	2,583.69	2,530.11	2,578.81	+33.34	+1.3	4
2/16	2,500.12	2,561.10	2,485.78	2,545.47	+61.20	+2.5	4
2/9	2,532.01	2,532.38	2,479.97	2,484.27	-32.96	-1.3	5
2/2	2,465.26	2,532.98	2,454.49	2,517.23	+51.12	+2.1	5
1/26	2,481.71	2,502.31	2,458.31	2,466.11	+2.92	+0.1	5
1/19	2,491.60	2,527.13	2,440.83	2,463.19	-27.19	-1.1	5
1/12	2,441.07	2,495.67	2,416.03	2,490.38	+59.84	+2.5	4
1/5	2,419.03	2,444.15	2,389.15	2,430.54	-11.89	-0.5	2
12/29	2,445.02	2,445.34	2,402.97	2,442.43	+20.84	+0.9	5
12/22	2,361.21	2,426.68	2,336.77	2,421.59	+59.85	+2.5	5
12/15	2,319.18	2,378.06	2,308.09	2,361.74	+62.77	+2.7	5
12/8	2,351.40	2,368.79	2,291.86	2,298.97	-64.62	-2.7	5
12/1	2,398.19	2,402.68	2,349.37	2,363.59	-26.73	-1.1	5
11/24	2,383.04	2,401.20	2,351.36	2,390.32	+3.58	+0.2	4
11/17	2,343.26	2,386.74	2,301.63	2,386.74	+48.64	+2.1	5
11/10	2,341.37	2,356.16	2,287.18	2,338.10	+25.50	+1.1	5
11/2	2,213.73	2,312.92	2,211.67	2,312.60	+78.75	+3.5	4
10/27	2,214.79	2,247.44	2,181.39	2,233.85	+15.05	+0.7	5
10/20	2,259.56	2,279.39	2,211.55	2,218.80	-59.06	-2.6	5
10/13	2,257.92	2,305.28	2,257.92	2,277.86	+36.47	+1.6	4
10/6	2,296.44	2,311.81	2,205.33	2,241.39	-39.75	-1.7	5

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