4099東証P貸借
業種 化学
四国化成ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,046 (24/01/30) | 1,365 (23/07/28) |
年初来高値 | 年初来安値 |
---|---|
2,046 (24/01/30) | 1,645 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,752 | 1,766 | 1,739 | 1,743 | -18 | -1.0 | 76,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/21 | 1,770 | 1,796 | 1,755 | 1,781 | +16 | +0.9 | 95,500 |
3/19 | 1,774 | 1,786 | 1,754 | 1,765 | -20 | -1.1 | 96,300 |
3/18 | 1,831 | 1,832 | 1,763 | 1,785 | -6 | -0.3 | 141,300 |
3/15 | 1,752 | 1,800 | 1,752 | 1,791 | +30 | +1.7 | 60,600 |
3/14 | 1,778 | 1,778 | 1,742 | 1,761 | +4 | +0.2 | 51,800 |
3/13 | 1,798 | 1,800 | 1,737 | 1,757 | -17 | -1.0 | 96,900 |
3/12 | 1,779 | 1,782 | 1,735 | 1,774 | -11 | -0.6 | 67,900 |
3/11 | 1,750 | 1,788 | 1,745 | 1,785 | -5 | -0.3 | 57,500 |
3/8 | 1,790 | 1,825 | 1,778 | 1,790 | -37 | -2.0 | 146,500 |
3/7 | 1,855 | 1,876 | 1,818 | 1,827 | -25 | -1.4 | 64,800 |
3/6 | 1,843 | 1,890 | 1,840 | 1,852 | 0 | 0.0 | 96,200 |
3/5 | 1,850 | 1,867 | 1,806 | 1,852 | -16 | -0.9 | 107,600 |
3/4 | 1,899 | 1,919 | 1,868 | 1,868 | -13 | -0.7 | 143,200 |
3/1 | 1,850 | 1,882 | 1,834 | 1,881 | -19 | -1.0 | 201,400 |
2/29 | 1,841 | 1,900 | 1,808 | 1,900 | +165 | +9.5 | 544,600 |
2/28 | 1,734 | 1,752 | 1,723 | 1,735 | +8 | +0.5 | 114,300 |
2/27 | 1,787 | 1,800 | 1,725 | 1,727 | -65 | -3.6 | 110,700 |
2/26 | 1,800 | 1,820 | 1,787 | 1,792 | +10 | +0.6 | 119,600 |
2/22 | 1,793 | 1,793 | 1,761 | 1,782 | +26 | +1.5 | 84,600 |
2/21 | 1,780 | 1,783 | 1,735 | 1,756 | -27 | -1.5 | 95,100 |
2/20 | 1,768 | 1,799 | 1,767 | 1,783 | +23 | +1.3 | 89,700 |
2/19 | 1,730 | 1,767 | 1,730 | 1,760 | +35 | +2.0 | 82,400 |
2/16 | 1,742 | 1,746 | 1,722 | 1,725 | -1 | -0.1 | 75,200 |
2/15 | 1,748 | 1,755 | 1,714 | 1,726 | -14 | -0.8 | 81,000 |
2/14 | 1,759 | 1,759 | 1,714 | 1,740 | -19 | -1.1 | 89,800 |
2/13 | 1,732 | 1,762 | 1,728 | 1,759 | +29 | +1.7 | 87,500 |
2/9 | 1,732 | 1,753 | 1,726 | 1,730 | -13 | -0.8 | 51,700 |
2/8 | 1,756 | 1,756 | 1,717 | 1,743 | -16 | -0.9 | 81,800 |
2/7 | 1,739 | 1,765 | 1,738 | 1,759 | +3 | +0.2 | 60,200 |
2/6 | 1,778 | 1,778 | 1,741 | 1,756 | -38 | -2.1 | 108,200 |
▶︎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