4078東証P貸借
業種 化学
堺化学工業 株価時系列データ
PTS
2,759.8
円
(21:01)
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 |
|---|---|
| 3,145 (24/07/09) | 1,866 (24/03/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,145 (24/07/09) | 1,866 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,535 | 2,890 | 2,486 | 2,769 | +212 | +8.3 | 1,357,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,602 | 2,602 | 2,481 | 2,557 | -65 | -2.5 | 1,021,500 |
| 24/12 | 2,586 | 2,695 | 2,510 | 2,622 | +71 | +2.8 | 1,280,700 |
| 24/11 | 2,714 | 2,884 | 2,494 | 2,551 | -197 | -7.2 | 1,763,900 |
| 24/10 | 2,588 | 2,768 | 2,539 | 2,748 | +187 | +7.3 | 1,474,500 |
| 24/09 | 2,680 | 2,739 | 2,480 | 2,561 | -74 | -2.8 | 1,663,700 |
| 24/08 | 2,850 | 2,870 | 2,157 | 2,635 | -236 | -8.2 | 2,817,100 |
| 24/07 | 3,055 | 3,145 | 2,697 | 2,871 | -154 | -5.1 | 2,937,600 |
| 24/06 | 2,786 | 3,025 | 2,674 | 3,025 | +253 | +9.1 | 2,703,300 |
| 24/05 | 2,039 | 2,817 | 2,003 | 2,772 | +716 | +34.8 | 2,503,500 |
| 24/04 | 1,948 | 2,076 | 1,907 | 2,056 | +122 | +6.3 | 764,700 |
| 24/03 | 2,008 | 2,008 | 1,866 | 1,934 | -63 | -3.2 | 771,500 |
| 24/02 | 1,906 | 2,025 | 1,887 | 1,997 | +81 | +4.2 | 1,223,900 |
| 24/01 | 1,895 | 1,948 | 1,871 | 1,916 | +40 | +2.1 | 772,400 |
| 23/12 | 1,895 | 1,895 | 1,793 | 1,876 | -9 | -0.5 | 1,021,800 |
| 23/11 | 2,086 | 2,117 | 1,818 | 1,885 | -173 | -8.4 | 1,121,100 |
| 23/10 | 2,097 | 2,103 | 1,943 | 2,058 | -11 | -0.5 | 975,100 |
| 23/09 | 1,975 | 2,207 | 1,968 | 2,069 | +104 | +5.3 | 1,364,900 |
| 23/08 | 1,993 | 1,993 | 1,818 | 1,965 | -18 | -0.9 | 1,006,700 |
| 23/07 | 1,887 | 1,998 | 1,881 | 1,983 | +114 | +6.1 | 1,037,000 |
| 23/06 | 1,780 | 1,903 | 1,766 | 1,869 | +97 | +5.5 | 1,277,500 |
| 23/05 | 1,832 | 1,895 | 1,770 | 1,772 | -50 | -2.7 | 1,279,800 |
| 23/04 | 1,791 | 1,832 | 1,740 | 1,822 | +52 | +2.9 | 849,300 |
| 23/03 | 1,815 | 1,879 | 1,708 | 1,770 | -47 | -2.6 | 1,596,500 |
| 23/02 | 1,829 | 1,853 | 1,775 | 1,817 | -3 | -0.2 | 1,260,500 |
| 23/01 | 1,760 | 1,826 | 1,727 | 1,820 | +38 | +2.1 | 1,279,500 |
| 22/12 | 1,875 | 1,879 | 1,735 | 1,782 | -97 | -5.2 | 1,774,200 |
| 22/11 | 1,965 | 2,025 | 1,849 | 1,879 | -86 | -4.4 | 1,767,500 |
| 22/10 | 1,866 | 1,973 | 1,852 | 1,965 | +91 | +4.9 | 969,300 |
| 22/09 | 1,953 | 1,999 | 1,866 | 1,874 | -98 | -5.0 | 963,100 |
| 22/08 | 1,959 | 1,998 | 1,913 | 1,972 | +32 | +1.7 | 881,300 |
▶︎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
