3878東証S貸借
業種 化学
巴川コーポレーション 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 |
|---|---|
| 1,120 (24/01/09) | 626 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120 (24/01/09) | 783 (24/02/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 997 | 1,018 | 988 | 1,018 | +33 | +3.4 | 47,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,044 | 1,100 | 904 | 916 | -105 | -10.3 | 157,900 |
| 19/04 | 1,007 | 1,044 | 998 | 1,021 | +25 | +2.5 | 89,000 |
| 19/03 | 1,032 | 1,049 | 959 | 996 | -43 | -4.1 | 366,300 |
| 19/02 | 1,053 | 1,142 | 990 | 1,039 | -21 | -2.0 | 166,700 |
| 19/01 | 992 | 1,130 | 959 | 1,060 | +83 | +8.5 | 188,700 |
| 18/12 | 1,140 | 1,152 | 851 | 977 | -163 | -14.3 | 143,100 |
| 18/11 | 1,224 | 1,233 | 1,068 | 1,140 | -103 | -8.3 | 166,400 |
| 18/10 | 1,457 | 1,492 | 1,091 | 1,243 | -239 | -16.1 | 180,000 |
| 18/09 | 1,375 | 1,490 | 1,310 | 1,482 | +137 | +10.2 | 149,700 |
| 18/08 | 1,390 | 1,415 | 1,240 | 1,345 | -40 | -2.9 | 168,000 |
| 18/07 | 1,265 | 1,400 | 1,215 | 1,385 | +115 | +9.1 | 168,400 |
| 18/06 | 1,285 | 1,350 | 1,230 | 1,270 | -15 | -1.2 | 113,400 |
| 18/05 | 1,490 | 1,490 | 1,270 | 1,285 | -210 | -14.1 | 311,800 |
| 18/04 | 1,410 | 1,555 | 1,370 | 1,495 | +105 | +7.6 | 204,000 |
| 18/03 | 1,530 | 1,530 | 1,325 | 1,390 | -140 | -9.2 | 325,600 |
| 18/02 | 1,665 | 1,665 | 1,380 | 1,530 | -130 | -7.8 | 358,400 |
| 18/01 | 1,590 | 1,820 | 1,515 | 1,660 | +105 | +6.8 | 357,800 |
| 17/12 | 1,525 | 1,585 | 1,400 | 1,555 | +40 | +2.6 | 376,200 |
| 17/11 | 1,590 | 1,720 | 1,510 | 1,515 | -75 | -4.7 | 390,200 |
| 17/10 | 1,650 | 1,705 | 1,425 | 1,590 | -50 | -3.1 | 606,200 |
| 17/09 | 1,440 | 1,890 | 1,385 | 1,640 | +215 | +15.1 | 1,285,800 |
| 17/08 | 1,345 | 1,510 | 1,275 | 1,425 | +80 | +6.0 | 291,200 |
| 17/07 | 1,190 | 1,355 | 1,175 | 1,345 | +155 | +13.0 | 206,800 |
| 17/06 | 1,235 | 1,255 | 1,175 | 1,190 | -45 | -3.6 | 162,400 |
| 17/05 | 1,170 | 1,250 | 1,160 | 1,235 | +65 | +5.6 | 183,200 |
| 17/04 | 1,160 | 1,210 | 1,040 | 1,170 | +20 | +1.7 | 246,200 |
| 17/03 | 1,245 | 1,250 | 1,135 | 1,150 | -95 | -7.6 | 154,000 |
| 17/02 | 1,145 | 1,270 | 1,125 | 1,245 | +100 | +8.7 | 149,000 |
| 17/01 | 1,165 | 1,195 | 1,095 | 1,145 | -10 | -0.9 | 193,800 |
| 16/12 | 1,275 | 1,290 | 1,105 | 1,155 | -115 | -9.1 | 278,800 |
▶︎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