4028東証P貸借
業種 化学
石原産業 株価時系列データ
PTS
1,597.3
円
(12:55)
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 |
|---|---|
| 1,870 (24/05/10) | 1,245 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,870 (24/05/10) | 1,340 (24/01/04) |
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 | 1,642 | 1,654 | 1,585 | 1,595 | -44 | -2.7 | 610,900 |
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 | 1,208 | 1,209 | 999 | 1,013 | -225 | -18.2 | 5,680,400 |
| 19/04 | 1,141 | 1,295 | 1,140 | 1,238 | +110 | +9.8 | 4,143,300 |
| 19/03 | 1,177 | 1,244 | 1,091 | 1,128 | -49 | -4.2 | 6,592,900 |
| 19/02 | 1,112 | 1,234 | 1,051 | 1,177 | +69 | +6.2 | 8,403,300 |
| 19/01 | 1,035 | 1,190 | 1,004 | 1,108 | +33 | +3.1 | 3,577,600 |
| 18/12 | 1,261 | 1,306 | 971 | 1,075 | -172 | -13.8 | 5,992,600 |
| 18/11 | 1,348 | 1,631 | 1,207 | 1,247 | -103 | -7.6 | 7,167,900 |
| 18/10 | 1,736 | 1,799 | 1,231 | 1,350 | -394 | -22.6 | 4,840,700 |
| 18/09 | 1,658 | 1,795 | 1,470 | 1,744 | +86 | +5.2 | 4,958,900 |
| 18/08 | 1,363 | 1,774 | 1,260 | 1,658 | +284 | +20.7 | 8,930,900 |
| 18/07 | 1,067 | 1,431 | 989 | 1,374 | +330 | +31.6 | 10,277,200 |
| 18/06 | 1,200 | 1,229 | 965 | 1,044 | -157 | -13.1 | 6,018,200 |
| 18/05 | 1,228 | 1,328 | 1,178 | 1,201 | -57 | -4.5 | 4,159,100 |
| 18/04 | 1,317 | 1,332 | 1,187 | 1,258 | -44 | -3.4 | 4,465,100 |
| 18/03 | 1,519 | 1,525 | 1,243 | 1,302 | -235 | -15.3 | 6,038,000 |
| 18/02 | 2,077 | 2,131 | 1,371 | 1,537 | -523 | -25.4 | 6,938,700 |
| 18/01 | 2,181 | 2,293 | 2,056 | 2,060 | -71 | -3.3 | 3,439,500 |
| 17/12 | 2,078 | 2,149 | 1,929 | 2,131 | +85 | +4.2 | 4,011,700 |
| 17/11 | 1,688 | 2,225 | 1,643 | 2,046 | +348 | +20.5 | 9,624,100 |
| 17/10 | 1,602 | 1,713 | 1,573 | 1,698 | +101 | +6.3 | 3,197,300 |
| 17/09 | 1,489 | 1,605 | 1,391 | 1,597 | +113 | +7.6 | 3,780,000 |
| 17/08 | 1,210 | 1,490 | 1,203 | 1,484 | +271 | +22.3 | 5,954,300 |
| 17/07 | 1,151 | 1,232 | 1,129 | 1,213 | +64 | +5.6 | 3,319,900 |
| 17/06 | 1,064 | 1,155 | 1,042 | 1,149 | +87 | +8.2 | 4,284,100 |
| 17/05 | 1,078 | 1,147 | 965 | 1,062 | -29 | -2.7 | 4,973,700 |
| 17/04 | 1,107 | 1,132 | 981 | 1,091 | -22 | -2.0 | 3,648,000 |
| 17/03 | 1,116 | 1,185 | 1,095 | 1,113 | +7 | +0.6 | 4,386,900 |
| 17/02 | 910 | 1,157 | 900 | 1,106 | +183 | +19.8 | 5,426,300 |
| 17/01 | 933 | 987 | 901 | 923 | +5 | +0.5 | 2,381,800 |
| 16/12 | 970 | 1,012 | 903 | 918 | -40 | -4.2 | 3,866,800 |
▶︎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