4080東証S信用
業種 化学
田中化学研究所 株価時系列データ
PTS
642
円
取引時間外
(21:00)
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 |
|---|---|
| 1,295 (24/02/05) | 638 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,295 (24/02/05) | 638 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 654 | 664 | 649 | 655 | -9 | -1.4 | 107,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,194 | 1,194 | 1,164 | 1,164 | -32 | -2.7 | 67,200 |
| 10/13 | 1,220 | 1,220 | 1,185 | 1,196 | -25 | -2.1 | 69,200 |
| 10/12 | 1,200 | 1,227 | 1,190 | 1,221 | +21 | +1.8 | 98,900 |
| 10/11 | 1,194 | 1,207 | 1,189 | 1,200 | 0 | 0.0 | 89,900 |
| 10/10 | 1,181 | 1,207 | 1,181 | 1,200 | +22 | +1.9 | 78,000 |
| 10/6 | 1,209 | 1,209 | 1,176 | 1,178 | -21 | -1.8 | 85,600 |
| 10/5 | 1,160 | 1,213 | 1,160 | 1,199 | +51 | +4.4 | 220,300 |
| 10/4 | 1,163 | 1,185 | 1,143 | 1,148 | -49 | -4.1 | 319,800 |
| 10/3 | 1,220 | 1,226 | 1,193 | 1,197 | -28 | -2.3 | 152,000 |
| 10/2 | 1,277 | 1,289 | 1,225 | 1,225 | -54 | -4.2 | 218,400 |
| 9/29 | 1,301 | 1,306 | 1,271 | 1,279 | -26 | -2.0 | 126,600 |
| 9/28 | 1,312 | 1,319 | 1,296 | 1,305 | -4 | -0.3 | 74,000 |
| 9/27 | 1,295 | 1,310 | 1,294 | 1,309 | +11 | +0.9 | 66,900 |
| 9/26 | 1,313 | 1,326 | 1,298 | 1,298 | -18 | -1.4 | 97,600 |
| 9/25 | 1,301 | 1,322 | 1,301 | 1,316 | +10 | +0.8 | 130,000 |
| 9/22 | 1,297 | 1,316 | 1,295 | 1,306 | +6 | +0.5 | 54,400 |
| 9/21 | 1,305 | 1,306 | 1,291 | 1,300 | -8 | -0.6 | 122,300 |
| 9/20 | 1,323 | 1,332 | 1,307 | 1,308 | -12 | -0.9 | 86,100 |
| 9/19 | 1,344 | 1,350 | 1,315 | 1,320 | -21 | -1.6 | 82,100 |
| 9/15 | 1,319 | 1,373 | 1,319 | 1,341 | +26 | +2.0 | 182,000 |
| 9/14 | 1,304 | 1,320 | 1,299 | 1,315 | +14 | +1.1 | 57,500 |
| 9/13 | 1,305 | 1,310 | 1,293 | 1,301 | -19 | -1.4 | 120,900 |
| 9/12 | 1,309 | 1,320 | 1,303 | 1,320 | +11 | +0.8 | 77,100 |
| 9/11 | 1,322 | 1,327 | 1,303 | 1,309 | -19 | -1.4 | 125,400 |
| 9/8 | 1,306 | 1,329 | 1,305 | 1,328 | +12 | +0.9 | 98,400 |
| 9/7 | 1,325 | 1,330 | 1,306 | 1,316 | -20 | -1.5 | 163,000 |
| 9/6 | 1,330 | 1,364 | 1,330 | 1,336 | +1 | +0.1 | 104,100 |
| 9/5 | 1,338 | 1,349 | 1,319 | 1,335 | -11 | -0.8 | 99,500 |
| 9/4 | 1,315 | 1,377 | 1,315 | 1,346 | +29 | +2.2 | 261,500 |
| 9/1 | 1,317 | 1,323 | 1,308 | 1,317 | -1 | -0.1 | 51,600 |
▶︎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
