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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,451 | 1,451 | 1,450 | 1,450 | -5 | -0.3 | 3,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 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 |
| 9/29 | 1,425 | 1,425 | 1,394 | 1,423 | +16 | +1.1 | 2,800 |
| 9/22 | 1,391 | 1,415 | 1,361 | 1,407 | +16 | +1.2 | 2,800 |
| 9/15 | 1,389 | 1,422 | 1,363 | 1,391 | +3 | +0.2 | 1,800 |
| 9/8 | 1,353 | 1,399 | 1,353 | 1,388 | +19 | +1.4 | 2,000 |
| 9/1 | 1,330 | 1,370 | 1,315 | 1,369 | +69 | +5.3 | 7,800 |
| 8/25 | 1,335 | 1,350 | 1,300 | 1,300 | -10 | -0.8 | 2,300 |
| 8/18 | 1,322 | 1,330 | 1,284 | 1,310 | +8 | +0.6 | 2,100 |
| 8/10 | 1,324 | 1,324 | 1,280 | 1,302 | -3 | -0.2 | 2,500 |
| 8/4 | 1,305 | 1,305 | 1,278 | 1,305 | 0 | 0.0 | 900 |
| 7/28 | 1,273 | 1,305 | 1,273 | 1,305 | +33 | +2.6 | 800 |
| 7/21 | 1,305 | 1,305 | 1,272 | 1,272 | -33 | -2.5 | 1,700 |
| 7/14 | 1,305 | 1,305 | 1,295 | 1,305 | 0 | 0.0 | 500 |
| 7/7 | 1,295 | 1,335 | 1,295 | 1,305 | -20 | -1.5 | 3,200 |
| 6/30 | 1,283 | 1,330 | 1,275 | 1,325 | +46 | +3.6 | 3,700 |
| 6/23 | 1,262 | 1,279 | 1,260 | 1,279 | +17 | +1.4 | 800 |
| 6/16 | 1,300 | 1,300 | 1,251 | 1,262 | -38 | -2.9 | 5,100 |
| 6/9 | 1,300 | 1,300 | 1,300 | 1,300 | -30 | -2.3 | 300 |
| 6/2 | 1,377 | 1,377 | 1,330 | 1,330 | +43 | +3.3 | 400 |
| 5/26 | 1,288 | 1,288 | 1,287 | 1,287 | +22 | +1.7 | 1,200 |
| 5/19 | 1,296 | 1,296 | 1,261 | 1,265 | -31 | -2.4 | 1,400 |
| 5/12 | 1,276 | 1,318 | 1,276 | 1,296 | +20 | +1.6 | 700 |
| 5/2 | 1,318 | 1,318 | 1,276 | 1,276 | -42 | -3.2 | 500 |
| 4/28 | 1,290 | 1,318 | 1,274 | 1,318 | +28 | +2.2 | 900 |
| 4/21 | 1,275 | 1,290 | 1,260 | 1,290 | +35 | +2.8 | 500 |
| 4/14 | 1,254 | 1,260 | 1,254 | 1,255 | -20 | -1.6 | 700 |
| 4/7 | 1,275 | 1,295 | 1,275 | 1,275 | +22 | +1.8 | 400 |
| 3/31 | 1,349 | 1,350 | 1,252 | 1,253 | -96 | -7.1 | 1,700 |
| 3/24 | 1,345 | 1,349 | 1,345 | 1,349 | +34 | +2.6 | 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