！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) | 1,127 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/04/15) | 1,340 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,779 | 1,805 | 1,763 | 1,785 | +12 | +0.7 | 543,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,817 | 1,850 | 1,742 | 1,773 | -63 | -3.4 | 879,900 |
| 4/12 | 1,734 | 1,843 | 1,714 | 1,836 | +114 | +6.6 | 906,300 |
| 4/5 | 1,760 | 1,760 | 1,655 | 1,722 | -47 | -2.7 | 1,276,900 |
| 3/29 | 1,726 | 1,809 | 1,697 | 1,769 | +43 | +2.5 | 2,240,100 |
| 3/22 | 1,627 | 1,768 | 1,615 | 1,726 | +126 | +7.9 | 2,022,900 |
| 3/15 | 1,560 | 1,610 | 1,515 | 1,600 | +24 | +1.5 | 1,376,100 |
| 3/8 | 1,499 | 1,590 | 1,490 | 1,576 | +86 | +5.8 | 1,780,200 |
| 3/1 | 1,530 | 1,538 | 1,461 | 1,490 | -24 | -1.6 | 1,045,700 |
| 2/22 | 1,502 | 1,542 | 1,497 | 1,514 | +9 | +0.6 | 473,200 |
| 2/16 | 1,515 | 1,546 | 1,479 | 1,505 | -48 | -3.1 | 1,163,300 |
| 2/9 | 1,588 | 1,596 | 1,533 | 1,553 | -24 | -1.5 | 1,128,000 |
| 2/2 | 1,551 | 1,594 | 1,551 | 1,577 | +32 | +2.1 | 824,000 |
| 1/26 | 1,530 | 1,572 | 1,526 | 1,545 | +19 | +1.3 | 1,012,800 |
| 1/19 | 1,490 | 1,530 | 1,481 | 1,526 | +42 | +2.8 | 1,152,400 |
| 1/12 | 1,415 | 1,502 | 1,413 | 1,484 | +72 | +5.1 | 1,365,200 |
| 1/5 | 1,350 | 1,414 | 1,340 | 1,412 | +65 | +4.8 | 514,300 |
| 12/29 | 1,337 | 1,354 | 1,301 | 1,347 | +22 | +1.7 | 832,100 |
| 12/22 | 1,298 | 1,341 | 1,291 | 1,325 | +11 | +0.8 | 1,116,300 |
| 12/15 | 1,330 | 1,330 | 1,295 | 1,314 | +3 | +0.2 | 1,179,900 |
| 12/8 | 1,375 | 1,379 | 1,305 | 1,311 | -60 | -4.4 | 1,219,200 |
| 12/1 | 1,379 | 1,388 | 1,351 | 1,371 | +1 | +0.1 | 1,065,000 |
| 11/24 | 1,388 | 1,391 | 1,342 | 1,370 | -11 | -0.8 | 835,700 |
| 11/17 | 1,370 | 1,381 | 1,324 | 1,381 | -8 | -0.6 | 1,780,800 |
| 11/10 | 1,418 | 1,434 | 1,366 | 1,389 | -21 | -1.5 | 1,446,300 |
| 11/2 | 1,400 | 1,428 | 1,360 | 1,410 | +4 | +0.3 | 1,273,900 |
| 10/27 | 1,425 | 1,425 | 1,346 | 1,406 | -29 | -2.0 | 1,179,400 |
| 10/20 | 1,381 | 1,446 | 1,372 | 1,435 | +38 | +2.7 | 1,238,000 |
| 10/13 | 1,393 | 1,439 | 1,392 | 1,397 | +33 | +2.4 | 909,800 |
| 10/6 | 1,510 | 1,522 | 1,363 | 1,364 | -117 | -7.9 | 1,924,500 |
| 9/29 | 1,580 | 1,588 | 1,472 | 1,481 | -78 | -5.0 | 1,725,500 |
▶︎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