！決算発表予定日 2024/05/10
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,475 | 1,476 | 1,434 | 1,450 | -2 | -0.1 | 3,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,400 | 1,452 | 1,400 | 1,452 | +52 | +3.7 | 700 |
| 4/19 | 1,420 | 1,427 | 1,400 | 1,400 | -21 | -1.5 | 1,000 |
| 4/12 | 1,476 | 1,476 | 1,421 | 1,421 | -59 | -4.0 | 4,800 |
| 4/5 | 1,491 | 1,491 | 1,460 | 1,480 | -11 | -0.7 | 2,100 |
| 3/29 | 1,538 | 1,538 | 1,461 | 1,491 | -47 | -3.1 | 8,200 |
| 3/22 | 1,545 | 1,547 | 1,522 | 1,538 | -7 | -0.5 | 2,700 |
| 3/15 | 1,539 | 1,546 | 1,520 | 1,545 | +24 | +1.6 | 700 |
| 3/8 | 1,505 | 1,559 | 1,486 | 1,521 | +37 | +2.5 | 3,700 |
| 3/1 | 1,511 | 1,528 | 1,479 | 1,484 | -16 | -1.1 | 2,900 |
| 2/22 | 1,525 | 1,525 | 1,491 | 1,500 | -29 | -1.9 | 1,300 |
| 2/16 | 1,540 | 1,540 | 1,477 | 1,529 | +29 | +1.9 | 3,900 |
| 2/9 | 1,530 | 1,642 | 1,500 | 1,500 | -40 | -2.6 | 19,000 |
| 2/2 | 1,469 | 1,540 | 1,459 | 1,540 | +71 | +4.8 | 5,400 |
| 1/26 | 1,447 | 1,470 | 1,440 | 1,469 | +22 | +1.5 | 2,600 |
| 1/19 | 1,399 | 1,460 | 1,371 | 1,447 | +47 | +3.4 | 7,000 |
| 1/12 | 1,400 | 1,400 | 1,380 | 1,400 | 0 | 0.0 | 1,500 |
| 1/5 | 1,376 | 1,400 | 1,360 | 1,400 | +21 | +1.5 | 1,300 |
| 12/29 | 1,376 | 1,380 | 1,356 | 1,379 | +3 | +0.2 | 2,800 |
| 12/22 | 1,380 | 1,380 | 1,349 | 1,376 | +26 | +1.9 | 5,800 |
| 12/15 | 1,370 | 1,373 | 1,340 | 1,350 | +10 | +0.8 | 4,800 |
| 12/8 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1 | 100 |
| 12/1 | 1,397 | 1,397 | 1,341 | 1,341 | -56 | -4.0 | 1,800 |
| 11/24 | 1,379 | 1,397 | 1,371 | 1,397 | +18 | +1.3 | 1,700 |
| 11/17 | 1,363 | 1,379 | 1,327 | 1,379 | +16 | +1.2 | 18,400 |
| 11/10 | 1,383 | 1,383 | 1,340 | 1,363 | -18 | -1.3 | 4,500 |
| 11/2 | 1,399 | 1,399 | 1,358 | 1,381 | -2 | -0.1 | 900 |
| 10/27 | 1,354 | 1,388 | 1,299 | 1,383 | +31 | +2.3 | 4,600 |
| 10/20 | 1,369 | 1,380 | 1,350 | 1,352 | -26 | -1.9 | 1,200 |
| 10/13 | 1,350 | 1,380 | 1,350 | 1,378 | +27 | +2.0 | 1,400 |
| 10/6 | 1,422 | 1,422 | 1,351 | 1,351 | -72 | -5.1 | 2,900 |
▶︎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