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
580
円
(17:49)
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) | 569 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,295 (24/02/05) | 609 (24/11/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 707 | 710 | 569 | 577 | -141 | -19.6 | 2,909,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 800 | 1,100 | 780 | 974 | +172 | +21.5 | 8,553,000 |
| 19/09 | 767 | 852 | 763 | 802 | +26 | +3.4 | 801,900 |
| 19/08 | 912 | 929 | 741 | 776 | -154 | -16.6 | 992,700 |
| 19/07 | 850 | 978 | 837 | 930 | +92 | +11.0 | 2,106,300 |
| 19/06 | 750 | 876 | 715 | 838 | +76 | +10.0 | 1,182,300 |
| 19/05 | 847 | 864 | 707 | 762 | -109 | -12.5 | 1,080,700 |
| 19/04 | 894 | 977 | 851 | 871 | -25 | -2.8 | 1,524,300 |
| 19/03 | 905 | 966 | 850 | 896 | -14 | -1.5 | 1,122,500 |
| 19/02 | 875 | 979 | 840 | 910 | +35 | +4.0 | 1,783,200 |
| 19/01 | 792 | 977 | 785 | 875 | +47 | +5.7 | 2,075,400 |
| 18/12 | 1,082 | 1,140 | 720 | 828 | -311 | -27.3 | 3,111,600 |
| 18/11 | 1,099 | 1,198 | 991 | 1,139 | +65 | +6.1 | 1,447,600 |
| 18/10 | 1,419 | 1,470 | 950 | 1,074 | -333 | -23.7 | 2,291,500 |
| 18/09 | 1,507 | 1,600 | 1,398 | 1,407 | -100 | -6.6 | 1,347,200 |
| 18/08 | 1,470 | 1,598 | 1,286 | 1,507 | +37 | +2.5 | 3,059,600 |
| 18/07 | 1,199 | 1,700 | 1,035 | 1,470 | +271 | +22.6 | 4,840,600 |
| 18/06 | 1,392 | 1,458 | 1,157 | 1,199 | -200 | -14.3 | 1,629,800 |
| 18/05 | 1,637 | 1,855 | 1,357 | 1,399 | -248 | -15.1 | 3,725,100 |
| 18/04 | 1,605 | 1,752 | 1,425 | 1,647 | +56 | +3.5 | 2,937,700 |
| 18/03 | 1,822 | 1,841 | 1,400 | 1,591 | -268 | -14.4 | 3,246,500 |
| 18/02 | 2,245 | 2,245 | 1,725 | 1,859 | -340 | -15.5 | 4,584,500 |
| 18/01 | 1,985 | 2,395 | 1,945 | 2,199 | +262 | +13.5 | 8,405,500 |
| 17/12 | 2,203 | 2,237 | 1,822 | 1,937 | -259 | -11.8 | 7,270,600 |
| 17/11 | 2,639 | 2,669 | 2,058 | 2,196 | -427 | -16.3 | 10,354,100 |
| 17/10 | 2,360 | 2,918 | 2,188 | 2,623 | +291 | +12.5 | 29,243,900 |
| 17/09 | 1,730 | 2,544 | 1,480 | 2,332 | +596 | +34.3 | 43,746,400 |
| 17/08 | 1,223 | 1,848 | 1,123 | 1,736 | +459 | +35.9 | 30,873,600 |
| 17/07 | 824 | 1,375 | 796 | 1,277 | +458 | +55.9 | 16,677,700 |
| 17/06 | 740 | 855 | 740 | 819 | +73 | +9.8 | 1,735,700 |
| 17/05 | 666 | 792 | 661 | 746 | +81 | +12.2 | 1,449,900 |
▶︎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
