！決算発表予定日 2024/12/11
4026東証S貸借
業種 ガラス・土石
神島化学工業 株価時系列データ
PTS
1,758.6
円
(15:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,229 (24/09/27) | 1,205 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,229 (24/09/27) | 1,280 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,818 | 1,823 | 1,750 | 1,763 | -50 | -2.8 | 65,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,740 | 1,816 | 1,726 | 1,813 | +54 | +3.1 | 98,300 |
| 11/15 | 1,776 | 1,820 | 1,718 | 1,759 | -32 | -1.8 | 149,300 |
| 11/8 | 1,795 | 1,838 | 1,748 | 1,791 | -1 | -0.1 | 202,000 |
| 11/1 | 1,800 | 1,930 | 1,757 | 1,792 | -19 | -1.1 | 399,500 |
| 10/25 | 1,830 | 1,919 | 1,744 | 1,811 | -23 | -1.3 | 457,400 |
| 10/18 | 1,897 | 1,915 | 1,820 | 1,834 | -57 | -3.0 | 221,100 |
| 10/11 | 2,065 | 2,065 | 1,883 | 1,891 | -111 | -5.5 | 317,500 |
| 10/4 | 2,000 | 2,028 | 1,896 | 2,002 | -148 | -6.9 | 743,400 |
| 9/27 | 1,929 | 2,229 | 1,908 | 2,150 | +280 | +15.0 | 658,000 |
| 9/20 | 1,802 | 1,908 | 1,749 | 1,870 | +48 | +2.6 | 298,000 |
| 9/13 | 1,580 | 1,924 | 1,525 | 1,822 | +182 | +11.1 | 1,189,100 |
| 9/6 | 1,870 | 1,880 | 1,632 | 1,640 | -230 | -12.3 | 283,300 |
| 8/30 | 1,764 | 2,014 | 1,748 | 1,870 | +125 | +7.2 | 592,500 |
| 8/23 | 1,663 | 1,786 | 1,663 | 1,745 | +70 | +4.2 | 189,900 |
| 8/16 | 1,551 | 1,694 | 1,528 | 1,675 | +145 | +9.5 | 133,100 |
| 8/9 | 1,460 | 1,551 | 1,280 | 1,530 | -50 | -3.2 | 286,300 |
| 8/2 | 1,788 | 1,845 | 1,550 | 1,580 | -176 | -10.0 | 209,400 |
| 7/26 | 1,769 | 1,779 | 1,680 | 1,756 | -25 | -1.4 | 201,100 |
| 7/19 | 1,859 | 1,880 | 1,745 | 1,781 | -62 | -3.4 | 152,300 |
| 7/12 | 1,758 | 1,908 | 1,734 | 1,843 | +100 | +5.7 | 445,000 |
| 7/5 | 1,700 | 1,830 | 1,698 | 1,743 | +44 | +2.6 | 255,300 |
| 6/28 | 1,779 | 1,838 | 1,668 | 1,699 | -78 | -4.4 | 594,500 |
| 6/21 | 1,798 | 2,162 | 1,750 | 1,777 | -21 | -1.2 | 1,795,400 |
| 6/14 | 1,486 | 1,807 | 1,483 | 1,798 | +307 | +20.6 | 663,000 |
| 6/7 | 1,520 | 1,522 | 1,480 | 1,491 | -25 | -1.7 | 112,500 |
| 5/31 | 1,512 | 1,530 | 1,464 | 1,516 | +3 | +0.2 | 110,200 |
| 5/24 | 1,463 | 1,573 | 1,463 | 1,513 | +50 | +3.4 | 114,200 |
| 5/17 | 1,493 | 1,510 | 1,460 | 1,463 | -34 | -2.3 | 107,800 |
| 5/10 | 1,501 | 1,529 | 1,486 | 1,497 | +2 | +0.1 | 62,200 |
| 5/2 | 1,531 | 1,544 | 1,486 | 1,495 | -28 | -1.8 | 68,600 |
▶︎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
