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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,730 | 1,735 | 1,676 | 1,698 | -30 | -1.7 | 679,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,570 | 1,797 | 1,566 | 1,728 | +152 | +9.6 | 1,224,500 |
2/7 | 1,601 | 1,625 | 1,566 | 1,576 | -31 | -1.9 | 579,200 |
1/31 | 1,563 | 1,607 | 1,544 | 1,607 | +74 | +4.8 | 645,300 |
1/24 | 1,505 | 1,549 | 1,502 | 1,533 | +39 | +2.6 | 462,100 |
1/17 | 1,509 | 1,510 | 1,476 | 1,494 | -16 | -1.1 | 408,500 |
1/10 | 1,548 | 1,548 | 1,500 | 1,510 | -30 | -2.0 | 509,800 |
12/30 | 1,535 | 1,550 | 1,531 | 1,540 | -4 | -0.3 | 97,200 |
12/27 | 1,494 | 1,544 | 1,480 | 1,544 | +59 | +4.0 | 465,700 |
12/20 | 1,492 | 1,501 | 1,450 | 1,485 | +2 | +0.1 | 415,000 |
12/13 | 1,485 | 1,530 | 1,464 | 1,483 | +4 | +0.3 | 666,000 |
12/6 | 1,451 | 1,495 | 1,446 | 1,479 | +32 | +2.2 | 614,300 |
11/29 | 1,470 | 1,479 | 1,431 | 1,447 | -10 | -0.7 | 604,900 |
11/22 | 1,417 | 1,460 | 1,410 | 1,457 | +37 | +2.6 | 458,700 |
11/15 | 1,400 | 1,452 | 1,361 | 1,420 | 0 | 0.0 | 1,172,500 |
11/8 | 1,466 | 1,541 | 1,390 | 1,420 | -26 | -1.8 | 911,700 |
11/1 | 1,424 | 1,485 | 1,410 | 1,446 | +26 | +1.8 | 757,600 |
10/25 | 1,477 | 1,482 | 1,410 | 1,420 | -52 | -3.5 | 433,300 |
10/18 | 1,496 | 1,500 | 1,465 | 1,472 | -20 | -1.3 | 625,800 |
10/11 | 1,555 | 1,559 | 1,481 | 1,492 | -23 | -1.5 | 539,500 |
10/4 | 1,500 | 1,538 | 1,495 | 1,515 | -61 | -3.9 | 696,700 |
9/27 | 1,530 | 1,578 | 1,512 | 1,576 | +66 | +4.4 | 540,300 |
9/20 | 1,442 | 1,523 | 1,415 | 1,510 | +68 | +4.7 | 535,500 |
9/13 | 1,420 | 1,483 | 1,407 | 1,442 | -24 | -1.6 | 678,200 |
9/6 | 1,531 | 1,568 | 1,460 | 1,466 | -45 | -3.0 | 886,900 |
8/30 | 1,465 | 1,547 | 1,446 | 1,511 | +50 | +3.4 | 822,300 |
8/23 | 1,480 | 1,494 | 1,449 | 1,461 | -26 | -1.8 | 487,900 |
8/16 | 1,410 | 1,497 | 1,410 | 1,487 | +141 | +10.5 | 781,300 |
8/9 | 1,308 | 1,386 | 1,137 | 1,346 | -68 | -4.8 | 1,725,900 |
8/2 | 1,561 | 1,584 | 1,413 | 1,414 | -128 | -8.3 | 808,600 |
7/26 | 1,625 | 1,625 | 1,516 | 1,542 | -79 | -4.9 | 749,600 |
▶︎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