!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
2,030.9
円
(09:45)
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) |
---|---|---|---|---|---|---|---|
5/7 | 2,049 | 2,049 | 2,024 | 2,038 | +1 | +0.1 | 6,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,930 | 1,934 | 1,895 | 1,902 | -13 | -0.7 | 31,000 |
3/12 | 1,888 | 1,915 | 1,866 | 1,915 | +34 | +1.8 | 45,500 |
3/11 | 1,902 | 1,913 | 1,870 | 1,881 | -50 | -2.6 | 42,100 |
3/8 | 1,915 | 1,942 | 1,909 | 1,931 | +2 | +0.1 | 45,200 |
3/7 | 1,974 | 1,979 | 1,920 | 1,929 | -44 | -2.2 | 25,900 |
3/6 | 1,972 | 1,986 | 1,967 | 1,973 | +4 | +0.2 | 43,700 |
3/5 | 1,962 | 1,977 | 1,949 | 1,969 | +11 | +0.6 | 34,000 |
3/4 | 1,975 | 1,976 | 1,952 | 1,958 | -16 | -0.8 | 36,500 |
3/1 | 2,008 | 2,008 | 1,968 | 1,974 | -23 | -1.2 | 30,500 |
2/29 | 1,998 | 2,007 | 1,985 | 1,997 | +8 | +0.4 | 43,100 |
2/28 | 1,964 | 2,006 | 1,964 | 1,989 | +34 | +1.7 | 56,300 |
2/27 | 1,962 | 1,981 | 1,954 | 1,955 | +6 | +0.3 | 35,700 |
2/26 | 1,970 | 1,991 | 1,949 | 1,949 | -7 | -0.4 | 39,300 |
2/22 | 1,964 | 1,971 | 1,949 | 1,956 | -1 | -0.1 | 31,300 |
2/21 | 1,966 | 1,973 | 1,926 | 1,957 | -12 | -0.6 | 47,900 |
2/20 | 1,996 | 1,999 | 1,967 | 1,969 | -25 | -1.3 | 39,000 |
2/19 | 1,996 | 2,019 | 1,982 | 1,994 | -6 | -0.3 | 127,900 |
2/16 | 1,999 | 2,025 | 1,991 | 2,000 | +19 | +1.0 | 120,500 |
2/15 | 2,002 | 2,006 | 1,977 | 1,981 | +1 | +0.1 | 62,400 |
2/14 | 1,970 | 2,012 | 1,966 | 1,980 | -1 | -0.1 | 91,000 |
2/13 | 1,936 | 1,985 | 1,910 | 1,981 | +69 | +3.6 | 173,200 |
2/9 | 1,931 | 1,935 | 1,912 | 1,912 | -24 | -1.2 | 87,000 |
2/8 | 1,925 | 1,942 | 1,912 | 1,936 | +12 | +0.6 | 81,600 |
2/7 | 1,917 | 1,937 | 1,917 | 1,924 | +6 | +0.3 | 30,000 |
2/6 | 1,923 | 1,930 | 1,915 | 1,918 | -9 | -0.5 | 36,800 |
2/5 | 1,926 | 1,927 | 1,906 | 1,927 | +21 | +1.1 | 45,300 |
▶︎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