4112東証P貸借
業種 化学
保土谷化学工業 株価時系列データ
PTS
5,190
円
(10:56)
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 |
|---|---|
| 5,340 (24/05/20) | 2,891 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/05/20) | 3,385 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 5,180 | 5,300 | 4,940 | 5,200 | +110 | +2.2 | 164,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 5,160 | 5,480 | 4,570 | 4,625 | -215 | -4.4 | 741,000 |
| 21/10 | 5,120 | 5,160 | 4,685 | 4,840 | -380 | -7.3 | 860,700 |
| 21/09 | 5,000 | 5,420 | 4,845 | 5,220 | +150 | +3.0 | 698,900 |
| 21/08 | 4,345 | 5,120 | 4,250 | 5,070 | +970 | +23.7 | 1,296,400 |
| 21/07 | 3,930 | 4,195 | 3,720 | 4,100 | +150 | +3.8 | 725,100 |
| 21/06 | 4,055 | 4,160 | 3,820 | 3,950 | -35 | -0.9 | 827,100 |
| 21/05 | 4,295 | 4,540 | 3,755 | 3,985 | -280 | -6.6 | 1,233,500 |
| 21/04 | 4,850 | 5,130 | 4,265 | 4,265 | -565 | -11.7 | 797,800 |
| 21/03 | 4,800 | 4,945 | 4,375 | 4,830 | +50 | +1.1 | 1,157,200 |
| 21/02 | 5,210 | 5,570 | 4,695 | 4,780 | -720 | -13.1 | 1,299,600 |
| 21/01 | 5,130 | 5,800 | 5,040 | 5,500 | +420 | +8.3 | 1,517,900 |
| 20/12 | 4,625 | 5,140 | 4,335 | 5,080 | +475 | +10.3 | 1,392,800 |
| 20/11 | 4,640 | 4,795 | 4,240 | 4,605 | -30 | -0.7 | 1,365,800 |
| 20/10 | 4,810 | 5,520 | 4,615 | 4,635 | -175 | -3.6 | 2,004,500 |
| 20/09 | 5,320 | 5,320 | 4,640 | 4,810 | -510 | -9.6 | 1,357,800 |
| 20/08 | 5,230 | 5,830 | 4,925 | 5,320 | +795 | +17.6 | 2,416,500 |
| 20/07 | 4,430 | 4,910 | 4,110 | 4,525 | +165 | +3.8 | 1,924,600 |
| 20/06 | 4,235 | 4,455 | 3,760 | 4,360 | +165 | +3.9 | 647,900 |
| 20/05 | 3,430 | 4,400 | 3,430 | 4,195 | +675 | +19.2 | 550,400 |
| 20/04 | 2,967 | 3,560 | 2,640 | 3,520 | +440 | +14.3 | 699,200 |
| 20/03 | 3,610 | 3,865 | 2,399 | 3,080 | -575 | -15.7 | 1,195,200 |
| 20/02 | 4,050 | 4,575 | 3,635 | 3,655 | -115 | -3.1 | 982,200 |
| 20/01 | 4,150 | 4,315 | 3,745 | 3,770 | -460 | -10.9 | 615,500 |
| 19/12 | 3,935 | 4,245 | 3,750 | 4,230 | +290 | +7.4 | 866,200 |
| 19/11 | 4,040 | 4,205 | 3,590 | 3,940 | -170 | -4.1 | 996,200 |
| 19/10 | 3,310 | 4,275 | 3,255 | 4,110 | +775 | +23.2 | 1,230,800 |
| 19/09 | 2,607 | 3,385 | 2,560 | 3,335 | +702 | +26.7 | 585,600 |
| 19/08 | 2,785 | 2,952 | 2,422 | 2,633 | -202 | -7.1 | 940,800 |
| 19/07 | 2,931 | 2,970 | 2,609 | 2,835 | -65 | -2.2 | 669,800 |
| 19/06 | 2,519 | 2,920 | 2,469 | 2,900 | +350 | +13.7 | 855,200 |
▶︎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