！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
(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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,552 | 1,553 | 1,523 | 1,536 | +6 | +0.4 | 185,500 |
| 3/12 | 1,523 | 1,547 | 1,515 | 1,530 | -6 | -0.4 | 307,200 |
| 3/11 | 1,560 | 1,565 | 1,520 | 1,536 | -40 | -2.5 | 346,400 |
| 3/8 | 1,530 | 1,590 | 1,530 | 1,576 | +22 | +1.4 | 426,800 |
| 3/7 | 1,579 | 1,582 | 1,515 | 1,554 | +11 | +0.7 | 418,000 |
| 3/6 | 1,511 | 1,556 | 1,505 | 1,543 | +25 | +1.7 | 302,500 |
| 3/5 | 1,509 | 1,531 | 1,496 | 1,518 | +14 | +0.9 | 363,800 |
| 3/4 | 1,499 | 1,510 | 1,490 | 1,504 | +14 | +0.9 | 269,100 |
| 3/1 | 1,490 | 1,496 | 1,475 | 1,490 | +3 | +0.2 | 273,200 |
| 2/29 | 1,492 | 1,493 | 1,461 | 1,487 | -16 | -1.1 | 349,000 |
| 2/28 | 1,503 | 1,514 | 1,497 | 1,503 | 0 | 0.0 | 133,700 |
| 2/27 | 1,515 | 1,527 | 1,503 | 1,503 | -13 | -0.9 | 121,000 |
| 2/26 | 1,530 | 1,538 | 1,516 | 1,516 | +2 | +0.1 | 168,800 |
| 2/22 | 1,542 | 1,542 | 1,511 | 1,514 | -3 | -0.2 | 112,000 |
| 2/21 | 1,508 | 1,519 | 1,503 | 1,517 | +4 | +0.3 | 111,600 |
| 2/20 | 1,522 | 1,522 | 1,506 | 1,513 | 0 | 0.0 | 110,300 |
| 2/19 | 1,502 | 1,516 | 1,497 | 1,513 | +8 | +0.5 | 139,300 |
| 2/16 | 1,510 | 1,529 | 1,502 | 1,505 | +21 | +1.4 | 256,700 |
| 2/15 | 1,524 | 1,524 | 1,479 | 1,484 | -18 | -1.2 | 206,500 |
| 2/14 | 1,545 | 1,545 | 1,497 | 1,502 | -43 | -2.8 | 222,600 |
| 2/13 | 1,515 | 1,546 | 1,493 | 1,545 | -8 | -0.5 | 477,500 |
| 2/9 | 1,546 | 1,564 | 1,540 | 1,553 | -1 | -0.1 | 272,100 |
| 2/8 | 1,568 | 1,568 | 1,533 | 1,554 | -13 | -0.8 | 260,300 |
| 2/7 | 1,560 | 1,578 | 1,555 | 1,567 | +2 | +0.1 | 213,400 |
| 2/6 | 1,580 | 1,586 | 1,565 | 1,565 | -21 | -1.3 | 188,300 |
| 2/5 | 1,588 | 1,596 | 1,581 | 1,586 | +9 | +0.6 | 193,900 |
| 2/2 | 1,590 | 1,592 | 1,563 | 1,577 | -9 | -0.6 | 151,100 |
| 2/1 | 1,581 | 1,594 | 1,575 | 1,586 | -1 | -0.1 | 199,700 |
| 1/31 | 1,557 | 1,587 | 1,557 | 1,587 | +24 | +1.5 | 171,400 |
| 1/30 | 1,581 | 1,581 | 1,562 | 1,563 | -10 | -0.6 | 122,600 |
▶︎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