！決算発表予定日 2024/05/13
4078東証P貸借
業種 化学
堺化学工業 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 |
|---|---|
| 2,207 (23/09/21) | 1,766 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,076 (24/04/12) | 1,866 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,024 | 2,024 | 1,987 | 2,009 | -15 | -0.7 | 29,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,003 | 2,035 | 1,999 | 2,024 | +11 | +0.6 | 27,800 |
| 4/24 | 2,031 | 2,031 | 2,002 | 2,013 | -2 | -0.1 | 23,300 |
| 4/23 | 2,040 | 2,045 | 2,014 | 2,015 | -7 | -0.4 | 19,200 |
| 4/22 | 2,015 | 2,024 | 2,002 | 2,022 | +14 | +0.7 | 42,300 |
| 4/19 | 2,022 | 2,028 | 1,987 | 2,008 | -29 | -1.4 | 37,800 |
| 4/18 | 2,012 | 2,043 | 2,012 | 2,037 | +10 | +0.5 | 25,700 |
| 4/17 | 2,036 | 2,040 | 1,991 | 2,027 | +6 | +0.3 | 32,900 |
| 4/16 | 2,056 | 2,056 | 2,013 | 2,021 | -48 | -2.3 | 32,200 |
| 4/15 | 2,069 | 2,074 | 2,051 | 2,069 | -7 | -0.3 | 31,700 |
| 4/12 | 2,050 | 2,076 | 2,046 | 2,076 | +30 | +1.5 | 46,800 |
| 4/11 | 2,004 | 2,048 | 2,004 | 2,046 | +21 | +1.0 | 41,600 |
| 4/10 | 2,008 | 2,030 | 2,007 | 2,025 | +15 | +0.8 | 43,300 |
| 4/9 | 2,000 | 2,010 | 1,989 | 2,010 | +10 | +0.5 | 44,500 |
| 4/8 | 1,988 | 2,001 | 1,974 | 2,000 | +34 | +1.7 | 42,700 |
| 4/5 | 1,921 | 1,966 | 1,916 | 1,966 | +23 | +1.2 | 36,600 |
| 4/4 | 1,942 | 1,962 | 1,931 | 1,943 | +19 | +1.0 | 38,900 |
| 4/3 | 1,912 | 1,935 | 1,910 | 1,924 | -1 | -0.1 | 47,200 |
| 4/2 | 1,912 | 1,933 | 1,907 | 1,925 | +12 | +0.6 | 45,200 |
| 4/1 | 1,948 | 1,948 | 1,913 | 1,913 | -21 | -1.1 | 42,600 |
| 3/29 | 1,912 | 1,935 | 1,911 | 1,934 | +18 | +0.9 | 41,200 |
| 3/28 | 1,954 | 1,959 | 1,916 | 1,916 | -75 | -3.8 | 46,900 |
| 3/27 | 1,980 | 2,004 | 1,978 | 1,991 | +11 | +0.6 | 55,600 |
| 3/26 | 1,972 | 1,987 | 1,965 | 1,980 | +3 | +0.2 | 24,900 |
| 3/25 | 1,984 | 1,996 | 1,974 | 1,977 | -16 | -0.8 | 37,800 |
| 3/22 | 1,999 | 2,000 | 1,970 | 1,993 | +1 | +0.1 | 29,600 |
| 3/21 | 2,000 | 2,000 | 1,987 | 1,992 | +15 | +0.8 | 47,700 |
| 3/19 | 1,941 | 1,990 | 1,941 | 1,977 | +36 | +1.9 | 42,500 |
| 3/18 | 1,946 | 1,956 | 1,932 | 1,941 | 0 | 0.0 | 38,600 |
| 3/15 | 1,937 | 1,947 | 1,921 | 1,941 | +14 | +0.7 | 36,800 |
| 3/14 | 1,911 | 1,930 | 1,896 | 1,927 | +25 | +1.3 | 35,500 |
▶︎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