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
ー
円
(ー)
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) | 569 (24/11/27) |
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 | 557 | 572 | -146 | -20.3 | 2,881,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,900 | 3,160 | 2,630 | 2,945 | +5 | +0.2 | 2,491,800 |
| 09/09 | 2,980 | 3,420 | 2,715 | 2,940 | -120 | -3.9 | 5,038,700 |
| 09/08 | 1,761 | 3,390 | 1,752 | 3,060 | +1,310 | +74.9 | 9,576,300 |
| 09/07 | 1,629 | 1,765 | 1,345 | 1,750 | +130 | +8.0 | 1,976,600 |
| 09/06 | 1,315 | 1,790 | 1,260 | 1,620 | +307 | +23.4 | 3,495,700 |
| 09/05 | 882 | 1,400 | 882 | 1,313 | +431 | +48.9 | 1,313,500 |
| 09/04 | 893 | 943 | 820 | 882 | -10 | -1.1 | 481,800 |
| 09/03 | 710 | 965 | 700 | 892 | +182 | +25.6 | 624,500 |
| 09/02 | 779 | 850 | 610 | 710 | -169 | -19.2 | 269,400 |
| 09/01 | 874 | 965 | 761 | 879 | +35 | +4.2 | 728,000 |
| 08/12 | 530 | 850 | 510 | 844 | +324 | +62.3 | 583,700 |
| 08/11 | 791 | 899 | 480 | 520 | -275 | -34.6 | 491,000 |
| 08/10 | 1,061 | 1,080 | 777 | 795 | -280 | -26.1 | 369,200 |
| 08/09 | 1,265 | 1,310 | 1,014 | 1,075 | -190 | -15.0 | 287,700 |
| 08/08 | 1,298 | 1,320 | 1,148 | 1,265 | -53 | -4.0 | 345,100 |
| 08/07 | 1,320 | 1,437 | 1,194 | 1,318 | +8 | +0.6 | 1,159,400 |
| 08/06 | 1,013 | 1,464 | 991 | 1,310 | +320 | +32.3 | 2,497,600 |
| 08/05 | 1,100 | 1,179 | 912 | 990 | -97 | -8.9 | 1,011,500 |
| 08/04 | 930 | 1,175 | 920 | 1,087 | +152 | +16.3 | 803,600 |
| 08/03 | 951 | 1,065 | 834 | 935 | -42 | -4.3 | 613,000 |
| 08/02 | 980 | 1,048 | 927 | 977 | +17 | +1.8 | 557,300 |
| 08/01 | 1,110 | 1,135 | 890 | 960 | -181 | -15.9 | 642,900 |
| 07/12 | 1,215 | 1,219 | 906 | 1,141 | -34 | -2.9 | 926,800 |
| 07/11 | 1,575 | 1,589 | 1,038 | 1,175 | -394 | -25.1 | 1,664,000 |
| 07/10 | 1,475 | 1,681 | 1,475 | 1,569 | +119 | +8.2 | 3,066,100 |
| 07/09 | 1,278 | 1,460 | 1,210 | 1,450 | +190 | +15.1 | 1,662,200 |
| 07/08 | 1,300 | 1,330 | 1,085 | 1,260 | -2 | -0.2 | 2,053,200 |
| 07/07 | 951 | 1,262 | 951 | 1,262 | +301 | +31.3 | 244,100 |
| 07/06 | 984 | 1,079 | 954 | 961 | +10 | +1.1 | 462,500 |
| 07/05 | 960 | 1,063 | 920 | 951 | +6 | +0.6 | 403,200 |
▶︎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
