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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,744 | 1,794 | 1,725 | 1,756 | -21 | -1.2 | 155,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,784 | 1,809 | 1,645 | 1,777 | +11 | +0.6 | 2,529,800 |
| 24/03 | 1,850 | 1,919 | 1,735 | 1,766 | -134 | -7.1 | 2,000,700 |
| 24/02 | 1,810 | 1,900 | 1,714 | 1,900 | +68 | +3.7 | 2,216,000 |
| 24/01 | 1,777 | 2,046 | 1,753 | 1,832 | +37 | +2.1 | 2,477,900 |
| 23/12 | 1,762 | 1,803 | 1,604 | 1,795 | +48 | +2.8 | 2,921,700 |
| 23/11 | 1,734 | 1,888 | 1,714 | 1,747 | +51 | +3.0 | 1,722,300 |
| 23/10 | 1,663 | 1,758 | 1,579 | 1,696 | +44 | +2.7 | 1,477,900 |
| 23/09 | 1,446 | 1,702 | 1,438 | 1,652 | +194 | +13.3 | 1,489,400 |
| 23/08 | 1,415 | 1,463 | 1,372 | 1,458 | +41 | +2.9 | 802,200 |
| 23/07 | 1,515 | 1,532 | 1,365 | 1,417 | -88 | -5.9 | 1,584,700 |
| 23/06 | 1,440 | 1,523 | 1,420 | 1,505 | +59 | +4.1 | 1,073,500 |
| 23/05 | 1,410 | 1,488 | 1,406 | 1,446 | +33 | +2.3 | 850,500 |
| 23/04 | 1,405 | 1,420 | 1,334 | 1,413 | +10 | +0.7 | 791,100 |
| 23/03 | 1,272 | 1,416 | 1,268 | 1,403 | +129 | +10.1 | 1,058,200 |
| 23/02 | 1,282 | 1,310 | 1,251 | 1,274 | +1 | +0.1 | 579,900 |
| 23/01 | 1,303 | 1,378 | 1,231 | 1,273 | -30 | -2.3 | 1,048,600 |
| 22/12 | 1,364 | 1,369 | 1,272 | 1,303 | -48 | -3.6 | 2,253,700 |
| 22/11 | 1,310 | 1,388 | 1,286 | 1,351 | +55 | +4.2 | 723,500 |
| 22/10 | 1,221 | 1,327 | 1,188 | 1,296 | +70 | +5.7 | 1,277,600 |
| 22/09 | 1,229 | 1,345 | 1,201 | 1,226 | -21 | -1.7 | 760,700 |
| 22/08 | 1,256 | 1,279 | 1,168 | 1,247 | -9 | -0.7 | 619,400 |
| 22/07 | 1,241 | 1,348 | 1,205 | 1,256 | +15 | +1.2 | 644,600 |
| 22/06 | 1,255 | 1,320 | 1,197 | 1,241 | -14 | -1.1 | 757,100 |
| 22/05 | 1,293 | 1,297 | 1,203 | 1,255 | -43 | -3.3 | 793,200 |
| 22/04 | 1,324 | 1,399 | 1,213 | 1,298 | -42 | -3.1 | 828,300 |
| 22/03 | 1,454 | 1,454 | 1,249 | 1,340 | -114 | -7.8 | 989,400 |
| 22/02 | 1,415 | 1,459 | 1,386 | 1,454 | +31 | +2.2 | 470,100 |
| 22/01 | 1,435 | 1,441 | 1,359 | 1,423 | +12 | +0.9 | 717,400 |
| 21/12 | 1,356 | 1,450 | 1,345 | 1,411 | +45 | +3.3 | 953,900 |
| 21/11 | 1,425 | 1,447 | 1,351 | 1,366 | -32 | -2.3 | 760,900 |
▶︎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