4102東証S信用
業種 化学
丸尾カルシウム 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 |
|---|---|
| 1,642 (24/02/08) | 1,251 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,642 (24/02/08) | 1,360 (24/01/04) |
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 | 1,450 | 1,542 | 1,420 | 1,425 | -12 | -0.8 | 14,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,450 | 1,450 | 1,419 | 1,449 | -17 | -1.2 | 1,700 |
| 21/09 | 1,441 | 1,480 | 1,425 | 1,466 | -15 | -1.0 | 3,200 |
| 21/08 | 1,431 | 1,495 | 1,412 | 1,481 | +50 | +3.5 | 2,300 |
| 21/07 | 1,467 | 1,468 | 1,431 | 1,431 | -36 | -2.5 | 2,000 |
| 21/06 | 1,420 | 1,485 | 1,420 | 1,467 | +17 | +1.2 | 5,300 |
| 21/05 | 1,495 | 1,499 | 1,426 | 1,450 | -39 | -2.6 | 3,200 |
| 21/04 | 1,470 | 1,529 | 1,433 | 1,489 | -21 | -1.4 | 5,200 |
| 21/03 | 1,471 | 1,541 | 1,458 | 1,510 | +55 | +3.8 | 12,100 |
| 21/02 | 1,415 | 1,455 | 1,380 | 1,455 | +39 | +2.8 | 3,800 |
| 21/01 | 1,397 | 1,485 | 1,368 | 1,416 | +21 | +1.5 | 7,500 |
| 20/12 | 1,395 | 1,395 | 1,349 | 1,395 | 0 | 0.0 | 9,500 |
| 20/11 | 1,395 | 1,398 | 1,275 | 1,395 | 0 | 0.0 | 5,300 |
| 20/10 | 1,300 | 1,395 | 1,290 | 1,395 | +95 | +7.3 | 4,800 |
| 20/09 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9 | 600 |
| 20/08 | 1,270 | 1,327 | 1,240 | 1,325 | +54 | +4.3 | 2,600 |
| 20/07 | 1,398 | 1,398 | 1,271 | 1,271 | -126 | -9.0 | 2,300 |
| 20/06 | 1,250 | 1,398 | 1,224 | 1,397 | +147 | +11.8 | 5,500 |
| 20/05 | 1,206 | 1,250 | 1,180 | 1,250 | +43 | +3.6 | 2,800 |
| 20/04 | 1,220 | 1,230 | 1,153 | 1,207 | -26 | -2.1 | 5,000 |
| 20/03 | 1,406 | 1,420 | 1,211 | 1,233 | -196 | -13.7 | 5,000 |
| 20/02 | 1,449 | 1,465 | 1,385 | 1,429 | -30 | -2.1 | 2,600 |
| 20/01 | 1,450 | 1,472 | 1,420 | 1,459 | +9 | +0.6 | 3,300 |
| 19/12 | 1,438 | 1,489 | 1,415 | 1,450 | +13 | +0.9 | 9,500 |
| 19/11 | 1,430 | 1,467 | 1,416 | 1,437 | +7 | +0.5 | 4,600 |
| 19/10 | 1,518 | 1,518 | 1,427 | 1,430 | -88 | -5.8 | 5,100 |
| 19/09 | 1,498 | 1,518 | 1,406 | 1,518 | +20 | +1.3 | 2,100 |
| 19/08 | 1,465 | 1,509 | 1,409 | 1,498 | +28 | +1.9 | 2,600 |
| 19/07 | 1,570 | 1,640 | 1,470 | 1,470 | +14 | +1.0 | 5,600 |
| 19/06 | 1,485 | 1,485 | 1,451 | 1,456 | -31 | -2.1 | 6,500 |
| 19/05 | 1,506 | 1,510 | 1,431 | 1,487 | -19 | -1.3 | 3,600 |
▶︎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