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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,751 | 1,881 | 1,730 | 1,854 | +98 | +5.6 | 432,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,663 | 1,667 | 1,579 | 1,646 | -6 | -0.4 | 363,100 |
| 9/29 | 1,547 | 1,702 | 1,545 | 1,652 | +130 | +8.5 | 570,400 |
| 9/22 | 1,520 | 1,545 | 1,494 | 1,522 | +12 | +0.8 | 252,000 |
| 9/15 | 1,450 | 1,513 | 1,441 | 1,510 | +67 | +4.6 | 373,400 |
| 9/8 | 1,469 | 1,477 | 1,438 | 1,443 | -26 | -1.8 | 243,900 |
| 9/1 | 1,435 | 1,470 | 1,435 | 1,469 | +39 | +2.7 | 200,900 |
| 8/25 | 1,401 | 1,437 | 1,394 | 1,430 | +35 | +2.5 | 134,600 |
| 8/18 | 1,417 | 1,427 | 1,380 | 1,395 | -33 | -2.3 | 175,900 |
| 8/10 | 1,381 | 1,428 | 1,381 | 1,428 | +40 | +2.9 | 123,000 |
| 8/4 | 1,395 | 1,423 | 1,372 | 1,388 | +6 | +0.4 | 309,700 |
| 7/28 | 1,455 | 1,487 | 1,365 | 1,382 | -54 | -3.8 | 794,000 |
| 7/21 | 1,441 | 1,476 | 1,431 | 1,436 | +2 | +0.1 | 162,900 |
| 7/14 | 1,444 | 1,458 | 1,417 | 1,434 | -10 | -0.7 | 267,100 |
| 7/7 | 1,515 | 1,532 | 1,429 | 1,444 | -61 | -4.1 | 268,500 |
| 6/30 | 1,478 | 1,523 | 1,461 | 1,505 | +21 | +1.4 | 227,100 |
| 6/23 | 1,507 | 1,508 | 1,458 | 1,484 | -27 | -1.8 | 203,400 |
| 6/16 | 1,464 | 1,517 | 1,462 | 1,511 | +51 | +3.5 | 253,300 |
| 6/9 | 1,459 | 1,488 | 1,420 | 1,460 | +21 | +1.5 | 269,300 |
| 6/2 | 1,448 | 1,488 | 1,427 | 1,439 | +5 | +0.4 | 334,300 |
| 5/26 | 1,444 | 1,479 | 1,427 | 1,434 | -3 | -0.2 | 170,600 |
| 5/19 | 1,430 | 1,456 | 1,427 | 1,437 | +9 | +0.6 | 185,800 |
| 5/12 | 1,411 | 1,453 | 1,411 | 1,428 | +17 | +1.2 | 168,400 |
| 5/2 | 1,410 | 1,452 | 1,406 | 1,411 | -2 | -0.1 | 111,800 |
| 4/28 | 1,383 | 1,417 | 1,361 | 1,413 | +28 | +2.0 | 214,700 |
| 4/21 | 1,383 | 1,391 | 1,349 | 1,385 | +1 | +0.1 | 179,600 |
| 4/14 | 1,350 | 1,393 | 1,335 | 1,384 | +32 | +2.4 | 171,100 |
| 4/7 | 1,405 | 1,420 | 1,334 | 1,352 | -51 | -3.6 | 225,700 |
| 3/31 | 1,374 | 1,416 | 1,351 | 1,403 | +49 | +3.6 | 270,100 |
| 3/24 | 1,376 | 1,385 | 1,331 | 1,354 | +38 | +2.9 | 295,300 |
| 3/17 | 1,340 | 1,355 | 1,268 | 1,316 | -24 | -1.8 | 170,000 |
▶︎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