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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,050 | 1,070 | 861 | 945 | -95 | -9.1 | 388,500 |
| 07/03 | 1,041 | 1,140 | 920 | 1,040 | +1 | +0.1 | 682,800 |
| 07/02 | 889 | 1,158 | 870 | 1,039 | +154 | +17.4 | 1,227,700 |
| 07/01 | 815 | 888 | 803 | 885 | +75 | +9.3 | 416,800 |
| 06/12 | 678 | 881 | 673 | 810 | +130 | +19.1 | 779,400 |
| 06/11 | 770 | 813 | 650 | 680 | -95 | -12.3 | 310,100 |
| 06/10 | 779 | 880 | 762 | 775 | +6 | +0.8 | 428,700 |
| 06/09 | 879 | 959 | 756 | 769 | -108 | -12.3 | 218,800 |
| 06/08 | 904 | 960 | 857 | 877 | -28 | -3.1 | 174,400 |
| 06/07 | 1,070 | 1,080 | 892 | 905 | -180 | -16.6 | 118,500 |
| 06/06 | 1,012 | 1,131 | 950 | 1,085 | +74 | +7.3 | 197,900 |
| 06/05 | 1,120 | 1,190 | 1,010 | 1,011 | -227 | -18.3 | 262,400 |
| 06/04 | 1,225 | 1,368 | 1,200 | 1,238 | +38 | +3.2 | 422,200 |
| 06/03 | 1,090 | 1,219 | 1,012 | 1,200 | +95 | +8.6 | 255,700 |
| 06/02 | 1,333 | 1,335 | 1,005 | 1,105 | -230 | -17.2 | 429,000 |
| 06/01 | 1,450 | 1,450 | 1,160 | 1,335 | -73 | -5.2 | 607,200 |
| 05/12 | 1,202 | 1,490 | 1,178 | 1,408 | +208 | +17.3 | 1,115,700 |
| 05/11 | 1,145 | 1,231 | 1,051 | 1,200 | +48 | +4.2 | 802,300 |
| 05/10 | 1,238 | 1,293 | 1,125 | 1,152 | -83 | -6.7 | 384,400 |
| 05/09 | 1,285 | 1,335 | 1,201 | 1,235 | -50 | -3.9 | 349,400 |
| 05/08 | 1,323 | 1,353 | 1,205 | 1,285 | -38 | -2.9 | 422,300 |
| 05/07 | 1,420 | 1,494 | 1,270 | 1,323 | -97 | -6.8 | 546,000 |
| 05/06 | 1,250 | 1,485 | 1,200 | 1,420 | +170 | +13.6 | 789,500 |
| 05/05 | 1,280 | 1,439 | 1,110 | 1,250 | -30 | -2.3 | 819,600 |
| 05/04 | 1,730 | 1,735 | 1,260 | 1,280 | -440 | -25.6 | 710,400 |
| 05/03 | 1,680 | 1,850 | 1,680 | 1,720 | +40 | +2.4 | 722,600 |
| 05/02 | 1,856 | 1,991 | 1,662 | 1,680 | -175 | -9.4 | 1,148,000 |
| 05/01 | 2,040 | 2,060 | 1,832 | 1,855 | -165 | -8.2 | 1,366,500 |
| 04/12 | 1,730 | 2,020 | 1,600 | 2,020 | +300 | +17.4 | 1,216,100 |
| 04/11 | 1,550 | 1,880 | 1,420 | 1,720 | +150 | +9.6 | 2,038,200 |
▶︎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
