！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,011 | 2,056 | 2,011 | 2,037 | +28 | +1.4 | 102,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,011 | 2,056 | 2,011 | 2,037 | +28 | +1.4 | 80,300 |
| 4/26 | 2,015 | 2,045 | 1,987 | 2,009 | +1 | +0.1 | 142,200 |
| 4/19 | 2,069 | 2,074 | 1,987 | 2,008 | -68 | -3.3 | 160,300 |
| 4/12 | 1,988 | 2,076 | 1,974 | 2,076 | +110 | +5.6 | 218,900 |
| 4/5 | 1,948 | 1,966 | 1,907 | 1,966 | +32 | +1.7 | 210,500 |
| 3/29 | 1,984 | 2,004 | 1,911 | 1,934 | -59 | -3.0 | 206,400 |
| 3/22 | 1,946 | 2,000 | 1,932 | 1,993 | +52 | +2.7 | 158,400 |
| 3/15 | 1,902 | 1,947 | 1,866 | 1,941 | +10 | +0.5 | 190,900 |
| 3/8 | 1,975 | 1,986 | 1,909 | 1,931 | -43 | -2.2 | 185,300 |
| 3/1 | 1,970 | 2,008 | 1,949 | 1,974 | +18 | +0.9 | 204,900 |
| 2/22 | 1,996 | 2,019 | 1,926 | 1,956 | -44 | -2.2 | 246,100 |
| 2/16 | 1,936 | 2,025 | 1,910 | 2,000 | +88 | +4.6 | 447,100 |
| 2/9 | 1,926 | 1,942 | 1,906 | 1,912 | +6 | +0.3 | 280,700 |
| 2/2 | 1,885 | 1,916 | 1,875 | 1,906 | +24 | +1.3 | 177,300 |
| 1/26 | 1,920 | 1,920 | 1,880 | 1,882 | -28 | -1.5 | 212,600 |
| 1/19 | 1,926 | 1,948 | 1,883 | 1,910 | -12 | -0.6 | 234,500 |
| 1/12 | 1,930 | 1,947 | 1,912 | 1,922 | -4 | -0.2 | 145,900 |
| 1/5 | 1,895 | 1,935 | 1,871 | 1,926 | +50 | +2.7 | 77,700 |
| 12/29 | 1,864 | 1,886 | 1,822 | 1,876 | +12 | +0.6 | 180,700 |
| 12/22 | 1,812 | 1,867 | 1,793 | 1,864 | +43 | +2.4 | 286,800 |
| 12/15 | 1,827 | 1,850 | 1,802 | 1,821 | +1 | +0.1 | 245,500 |
| 12/8 | 1,873 | 1,873 | 1,811 | 1,820 | -60 | -3.2 | 258,800 |
| 12/1 | 1,923 | 1,945 | 1,871 | 1,880 | -41 | -2.1 | 186,700 |
| 11/24 | 1,850 | 1,932 | 1,832 | 1,921 | +76 | +4.1 | 183,500 |
| 11/17 | 1,869 | 1,869 | 1,818 | 1,845 | +5 | +0.3 | 292,100 |
| 11/10 | 2,096 | 2,117 | 1,823 | 1,840 | -234 | -11.3 | 418,300 |
| 11/2 | 2,060 | 2,094 | 2,014 | 2,074 | +10 | +0.5 | 174,600 |
| 10/27 | 2,042 | 2,064 | 1,982 | 2,064 | +23 | +1.1 | 183,600 |
| 10/20 | 2,039 | 2,068 | 2,008 | 2,041 | -27 | -1.3 | 274,000 |
| 10/13 | 2,054 | 2,103 | 2,044 | 2,068 | +48 | +2.4 | 137,800 |
▶︎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