4040東証S信用
業種 化学
南海化学 株価時系列データ
PTS
1,933.4
円
取引時間外
(15:24)
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 |
|---|---|
| 6,060 (24/02/26) | 1,854 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,060 (24/02/26) | 1,854 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,967 | 1,986 | 1,930 | 1,933 | -22 | -1.1 | 15,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,881 | 1,989 | 1,854 | 1,955 | +47 | +2.5 | 38,600 |
| 11/15 | 2,112 | 2,192 | 1,908 | 1,908 | -206 | -9.7 | 73,000 |
| 11/8 | 2,099 | 2,151 | 2,040 | 2,114 | +21 | +1.0 | 44,900 |
| 11/1 | 2,050 | 2,183 | 2,050 | 2,093 | +3 | +0.1 | 24,000 |
| 10/25 | 2,225 | 2,292 | 2,060 | 2,090 | -140 | -6.3 | 47,700 |
| 10/18 | 2,415 | 2,415 | 2,222 | 2,230 | -167 | -7.0 | 20,100 |
| 10/11 | 2,529 | 2,590 | 2,379 | 2,397 | -117 | -4.7 | 27,400 |
| 10/4 | 2,535 | 2,675 | 2,460 | 2,514 | -130 | -4.9 | 22,200 |
| 9/27 | 2,542 | 2,655 | 2,483 | 2,644 | +96 | +3.8 | 21,000 |
| 9/20 | 2,356 | 2,560 | 2,330 | 2,548 | +199 | +8.5 | 19,400 |
| 9/13 | 2,361 | 2,507 | 2,325 | 2,349 | -85 | -3.5 | 19,900 |
| 9/6 | 2,748 | 2,800 | 2,434 | 2,434 | -323 | -11.7 | 27,200 |
| 8/30 | 2,807 | 2,860 | 2,688 | 2,757 | 0 | 0.0 | 24,300 |
| 8/23 | 2,942 | 2,960 | 2,666 | 2,757 | -154 | -5.3 | 27,300 |
| 8/16 | 2,762 | 3,030 | 2,762 | 2,911 | +226 | +8.4 | 93,000 |
| 8/9 | 2,425 | 2,865 | 2,275 | 2,685 | -90 | -3.2 | 155,000 |
| 8/2 | 3,105 | 3,270 | 2,775 | 2,775 | -325 | -10.5 | 47,200 |
| 7/26 | 3,235 | 3,245 | 3,080 | 3,100 | -135 | -4.2 | 33,800 |
| 7/19 | 3,415 | 3,420 | 3,170 | 3,235 | -165 | -4.9 | 32,400 |
| 7/12 | 3,480 | 3,485 | 3,305 | 3,400 | -60 | -1.7 | 45,000 |
| 7/5 | 3,600 | 3,625 | 3,420 | 3,460 | -95 | -2.7 | 66,300 |
| 6/28 | 3,205 | 3,760 | 3,205 | 3,555 | +350 | +10.9 | 178,600 |
| 6/21 | 3,170 | 3,230 | 3,110 | 3,205 | +70 | +2.2 | 42,600 |
| 6/14 | 3,305 | 3,355 | 3,115 | 3,135 | -185 | -5.6 | 33,600 |
| 6/7 | 3,420 | 3,440 | 3,190 | 3,320 | -50 | -1.5 | 64,600 |
| 5/31 | 3,270 | 3,385 | 3,110 | 3,370 | +140 | +4.3 | 82,400 |
| 5/24 | 3,510 | 3,605 | 3,230 | 3,230 | -350 | -9.8 | 182,600 |
| 5/17 | 4,085 | 4,295 | 3,480 | 3,580 | -575 | -13.8 | 299,800 |
| 5/10 | 4,510 | 4,630 | 4,150 | 4,155 | -340 | -7.6 | 178,100 |
| 5/2 | 4,385 | 4,530 | 4,385 | 4,495 | +125 | +2.9 | 41,700 |
▶︎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
