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
(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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,004 | 1,017 | 1,004 | 1,015 | +11 | +1.1 | 51,500 |
| 7/9 | 1,008 | 1,009 | 995 | 1,004 | -4 | -0.4 | 41,500 |
| 7/8 | 995 | 1,008 | 993 | 1,008 | +10 | +1.0 | 30,300 |
| 7/5 | 991 | 1,006 | 988 | 998 | +1 | +0.1 | 65,600 |
| 7/4 | 988 | 1,002 | 988 | 997 | +12 | +1.2 | 38,700 |
| 7/3 | 982 | 1,001 | 981 | 985 | +3 | +0.3 | 47,600 |
| 7/2 | 978 | 990 | 977 | 982 | 0 | 0.0 | 22,900 |
| 7/1 | 981 | 987 | 975 | 982 | -2 | -0.2 | 47,100 |
| 6/28 | 1,001 | 1,001 | 984 | 984 | -3 | -0.3 | 43,800 |
| 6/27 | 989 | 1,003 | 987 | 987 | 0 | 0.0 | 45,600 |
| 6/26 | 986 | 994 | 981 | 987 | +1 | +0.1 | 35,300 |
| 6/25 | 994 | 996 | 985 | 986 | +1 | +0.1 | 49,700 |
| 6/24 | 999 | 1,001 | 981 | 985 | -1 | -0.1 | 41,800 |
| 6/21 | 1,004 | 1,008 | 986 | 986 | -17 | -1.7 | 46,400 |
| 6/20 | 981 | 1,003 | 981 | 1,003 | +18 | +1.8 | 21,100 |
| 6/19 | 992 | 1,005 | 985 | 985 | -6 | -0.6 | 26,100 |
| 6/18 | 992 | 997 | 984 | 991 | +8 | +0.8 | 23,000 |
| 6/17 | 986 | 992 | 975 | 983 | -11 | -1.1 | 45,400 |
| 6/14 | 990 | 1,001 | 981 | 994 | -1 | -0.1 | 55,200 |
| 6/13 | 1,009 | 1,009 | 995 | 995 | -12 | -1.2 | 57,000 |
| 6/12 | 1,008 | 1,022 | 1,004 | 1,007 | -1 | -0.1 | 31,000 |
| 6/11 | 1,013 | 1,023 | 1,006 | 1,008 | -5 | -0.5 | 31,500 |
| 6/10 | 1,028 | 1,030 | 1,010 | 1,013 | -15 | -1.5 | 39,400 |
| 6/7 | 997 | 1,037 | 990 | 1,028 | +30 | +3.0 | 87,300 |
| 6/6 | 1,002 | 1,009 | 997 | 998 | +1 | +0.1 | 32,900 |
| 6/5 | 1,020 | 1,020 | 996 | 997 | -23 | -2.3 | 81,100 |
| 6/4 | 1,018 | 1,021 | 1,004 | 1,020 | +10 | +1.0 | 54,000 |
| 6/3 | 1,029 | 1,029 | 1,002 | 1,010 | -20 | -1.9 | 53,300 |
| 5/31 | 1,037 | 1,050 | 1,017 | 1,030 | -2 | -0.2 | 52,500 |
| 5/30 | 994 | 1,037 | 994 | 1,032 | +16 | +1.6 | 63,300 |
▶︎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
