4040東証S信用
業種 化学
南海化学 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 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 | 19,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,310 | 4,540 | 4,285 | 4,370 | +60 | +1.4 | 70,400 |
| 4/19 | 4,585 | 4,670 | 4,250 | 4,310 | -330 | -7.1 | 120,800 |
| 4/12 | 4,510 | 4,860 | 4,510 | 4,640 | +135 | +3.0 | 167,100 |
| 4/5 | 5,010 | 5,150 | 4,450 | 4,505 | -385 | -7.9 | 182,400 |
| 3/29 | 4,955 | 5,070 | 4,755 | 4,890 | -75 | -1.5 | 160,500 |
| 3/22 | 4,955 | 5,120 | 4,900 | 4,965 | +80 | +1.6 | 106,300 |
| 3/15 | 5,020 | 5,550 | 4,840 | 4,885 | -235 | -4.6 | 241,100 |
| 3/8 | 5,550 | 5,730 | 5,120 | 5,120 | -330 | -6.1 | 290,800 |
| 3/1 | 5,410 | 6,060 | 5,350 | 5,450 | +390 | +7.7 | 722,700 |
| 2/22 | 4,250 | 5,430 | 4,210 | 5,060 | +820 | +19.3 | 916,900 |
| 2/16 | 4,635 | 4,845 | 4,180 | 4,240 | -325 | -7.1 | 640,900 |
| 2/9 | 4,525 | 4,740 | 4,395 | 4,565 | +60 | +1.3 | 340,800 |
| 2/2 | 4,520 | 4,750 | 4,450 | 4,505 | -15 | -0.3 | 260,500 |
| 1/26 | 4,610 | 4,725 | 4,365 | 4,520 | +50 | +1.1 | 361,200 |
| 1/19 | 4,690 | 4,955 | 4,355 | 4,470 | -135 | -2.9 | 687,400 |
| 1/12 | 4,150 | 4,690 | 4,045 | 4,605 | +495 | +12.0 | 427,500 |
| 1/5 | 4,265 | 4,270 | 4,085 | 4,110 | -240 | -5.5 | 104,100 |
| 12/29 | 4,440 | 4,500 | 4,205 | 4,350 | -160 | -3.6 | 323,200 |
| 12/22 | 5,150 | 5,160 | 4,415 | 4,510 | -540 | -10.7 | 537,300 |
| 12/15 | 5,210 | 5,290 | 4,710 | 5,050 | -120 | -2.3 | 387,300 |
| 12/8 | 5,220 | 5,600 | 5,020 | 5,170 | +100 | +2.0 | 739,700 |
| 12/1 | 4,895 | 5,150 | 4,370 | 5,070 | +185 | +3.8 | 687,100 |
| 11/24 | 4,415 | 5,280 | 4,345 | 4,885 | +610 | +14.3 | 1,036,200 |
| 11/17 | 3,315 | 4,375 | 3,285 | 4,275 | +940 | +28.2 | 823,500 |
| 11/10 | 3,805 | 3,815 | 3,295 | 3,335 | -465 | -12.2 | 251,900 |
| 11/2 | 3,545 | 3,900 | 3,495 | 3,800 | +255 | +7.2 | 125,800 |
| 10/27 | 3,485 | 3,565 | 3,245 | 3,545 | -5 | -0.1 | 150,800 |
| 10/20 | 3,610 | 3,770 | 3,450 | 3,550 | -200 | -5.3 | 185,100 |
| 10/13 | 3,810 | 4,065 | 3,675 | 3,750 | +10 | +0.3 | 199,600 |
| 10/6 | 4,000 | 4,085 | 3,640 | 3,740 | -55 | -1.5 | 292,500 |
▶︎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
