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 |
---|---|
1,870 (24/05/10) | 1,137 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,870 (24/05/10) | 1,137 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,697 | 1,698 | 1,676 | 1,698 | -1 | -0.1 | 89,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 1,515 | 1,519 | 1,501 | 1,510 | -6 | -0.4 | 84,700 |
1/6 | 1,548 | 1,548 | 1,510 | 1,516 | -24 | -1.6 | 98,700 |
12/30 | 1,535 | 1,550 | 1,531 | 1,540 | -4 | -0.3 | 97,200 |
12/27 | 1,519 | 1,544 | 1,516 | 1,544 | +31 | +2.1 | 168,000 |
12/26 | 1,500 | 1,514 | 1,495 | 1,513 | +16 | +1.1 | 106,000 |
12/25 | 1,499 | 1,499 | 1,480 | 1,497 | +12 | +0.8 | 49,600 |
12/24 | 1,500 | 1,500 | 1,481 | 1,485 | -15 | -1.0 | 65,100 |
12/23 | 1,494 | 1,509 | 1,486 | 1,500 | +15 | +1.0 | 77,000 |
12/20 | 1,470 | 1,501 | 1,470 | 1,485 | +18 | +1.2 | 170,600 |
12/19 | 1,453 | 1,470 | 1,450 | 1,467 | +4 | +0.3 | 73,800 |
12/18 | 1,471 | 1,483 | 1,463 | 1,463 | -9 | -0.6 | 43,700 |
12/17 | 1,484 | 1,489 | 1,467 | 1,472 | -12 | -0.8 | 78,000 |
12/16 | 1,492 | 1,497 | 1,479 | 1,484 | +1 | +0.1 | 48,900 |
12/13 | 1,470 | 1,491 | 1,464 | 1,483 | -2 | -0.1 | 136,800 |
12/12 | 1,493 | 1,504 | 1,482 | 1,485 | +2 | +0.1 | 103,900 |
12/11 | 1,512 | 1,513 | 1,475 | 1,483 | -30 | -2.0 | 111,500 |
12/10 | 1,530 | 1,530 | 1,507 | 1,513 | +2 | +0.1 | 127,600 |
12/9 | 1,485 | 1,514 | 1,484 | 1,511 | +32 | +2.2 | 186,200 |
12/6 | 1,488 | 1,493 | 1,472 | 1,479 | -6 | -0.4 | 105,600 |
12/5 | 1,479 | 1,495 | 1,478 | 1,485 | +20 | +1.4 | 116,500 |
12/4 | 1,470 | 1,479 | 1,460 | 1,465 | -3 | -0.2 | 138,900 |
12/3 | 1,468 | 1,480 | 1,454 | 1,468 | +10 | +0.7 | 138,000 |
12/2 | 1,451 | 1,462 | 1,446 | 1,458 | +11 | +0.8 | 115,300 |
11/29 | 1,452 | 1,460 | 1,440 | 1,447 | +5 | +0.4 | 137,600 |
11/28 | 1,431 | 1,456 | 1,431 | 1,442 | -11 | -0.8 | 136,400 |
11/27 | 1,456 | 1,460 | 1,432 | 1,453 | -15 | -1.0 | 119,800 |
11/26 | 1,465 | 1,472 | 1,447 | 1,468 | +1 | +0.1 | 93,100 |
11/25 | 1,470 | 1,479 | 1,455 | 1,467 | +10 | +0.7 | 118,000 |
11/22 | 1,442 | 1,460 | 1,435 | 1,457 | +25 | +1.8 | 74,500 |
11/21 | 1,426 | 1,442 | 1,426 | 1,432 | +1 | +0.1 | 64,700 |
▶︎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