！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) | 1,186 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,800 | 1,838 | 1,794 | 1,814 | +20 | +1.1 | 485,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,516 | 1,625 | 1,501 | 1,559 | +33 | +2.2 | 1,629,200 |
| 9/15 | 1,502 | 1,552 | 1,487 | 1,526 | +25 | +1.7 | 1,237,500 |
| 9/8 | 1,480 | 1,552 | 1,470 | 1,501 | +24 | +1.6 | 1,357,900 |
| 9/1 | 1,419 | 1,478 | 1,416 | 1,477 | +58 | +4.1 | 980,500 |
| 8/25 | 1,362 | 1,471 | 1,361 | 1,419 | +75 | +5.6 | 1,391,400 |
| 8/18 | 1,364 | 1,406 | 1,331 | 1,344 | +40 | +3.1 | 2,051,500 |
| 8/10 | 1,315 | 1,341 | 1,281 | 1,304 | -20 | -1.5 | 948,100 |
| 8/4 | 1,365 | 1,423 | 1,319 | 1,324 | -28 | -2.1 | 1,501,000 |
| 7/28 | 1,345 | 1,370 | 1,332 | 1,352 | +29 | +2.2 | 1,163,500 |
| 7/21 | 1,250 | 1,330 | 1,245 | 1,323 | +71 | +5.7 | 743,500 |
| 7/14 | 1,277 | 1,289 | 1,245 | 1,252 | -15 | -1.2 | 871,500 |
| 7/7 | 1,312 | 1,355 | 1,258 | 1,267 | -41 | -3.1 | 1,158,000 |
| 6/30 | 1,275 | 1,331 | 1,263 | 1,308 | +37 | +2.9 | 1,076,400 |
| 6/23 | 1,300 | 1,308 | 1,263 | 1,271 | -22 | -1.7 | 1,048,000 |
| 6/16 | 1,286 | 1,336 | 1,280 | 1,293 | +21 | +1.7 | 1,288,600 |
| 6/9 | 1,275 | 1,304 | 1,244 | 1,272 | +27 | +2.2 | 991,200 |
| 6/2 | 1,267 | 1,306 | 1,217 | 1,245 | -6 | -0.5 | 951,600 |
| 5/26 | 1,254 | 1,286 | 1,240 | 1,251 | -12 | -1.0 | 778,900 |
| 5/19 | 1,290 | 1,307 | 1,245 | 1,263 | -29 | -2.2 | 873,200 |
| 5/12 | 1,220 | 1,315 | 1,186 | 1,292 | +73 | +6.0 | 1,561,300 |
| 5/2 | 1,180 | 1,220 | 1,180 | 1,219 | +51 | +4.4 | 572,600 |
| 4/28 | 1,166 | 1,184 | 1,127 | 1,168 | +7 | +0.6 | 660,500 |
| 4/21 | 1,140 | 1,181 | 1,125 | 1,161 | +28 | +2.5 | 748,700 |
| 4/14 | 1,107 | 1,148 | 1,086 | 1,133 | +38 | +3.5 | 650,600 |
| 4/7 | 1,130 | 1,137 | 1,077 | 1,095 | -20 | -1.8 | 550,800 |
| 3/31 | 1,110 | 1,125 | 1,084 | 1,115 | +16 | +1.5 | 805,700 |
| 3/24 | 1,100 | 1,118 | 1,071 | 1,099 | -7 | -0.6 | 682,600 |
| 3/17 | 1,160 | 1,165 | 1,085 | 1,106 | -77 | -6.5 | 1,243,700 |
▶︎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