！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,039 | 2,052 | 2,029 | 2,037 | -19 | -0.9 | 69,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,886 | 1,963 | 1,837 | 1,940 | +52 | +2.8 | 607,100 |
| 22/06 | 1,910 | 2,028 | 1,832 | 1,888 | -15 | -0.8 | 957,100 |
| 22/05 | 1,838 | 1,918 | 1,810 | 1,903 | +65 | +3.5 | 798,400 |
| 22/04 | 1,946 | 1,962 | 1,773 | 1,838 | -104 | -5.4 | 767,200 |
| 22/03 | 2,008 | 2,011 | 1,725 | 1,942 | -36 | -1.8 | 1,489,700 |
| 22/02 | 2,026 | 2,153 | 1,892 | 1,978 | -98 | -4.7 | 1,972,700 |
| 22/01 | 2,328 | 2,379 | 2,018 | 2,076 | -216 | -9.4 | 1,673,900 |
| 21/12 | 2,096 | 2,364 | 2,071 | 2,292 | +196 | +9.4 | 2,295,200 |
| 21/11 | 2,147 | 2,283 | 2,067 | 2,096 | -23 | -1.1 | 4,154,300 |
▶︎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