！決算発表予定日 2024/05/15
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
ー
円
取引時間外
(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 |
|---|---|
| 4,730 (24/04/30) | 2,891 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,730 (24/04/30) | 3,385 (24/02/15) |
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 | 4,580 | 4,595 | 4,410 | 4,435 | -85 | -1.9 | 25,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,500 | 4,730 | 4,410 | 4,435 | -15 | -0.3 | 184,100 |
| 4/26 | 4,185 | 4,600 | 4,085 | 4,450 | +265 | +6.3 | 351,900 |
| 4/19 | 4,330 | 4,365 | 4,135 | 4,185 | -180 | -4.1 | 230,700 |
| 4/12 | 3,885 | 4,365 | 3,795 | 4,365 | +480 | +12.4 | 208,700 |
| 4/5 | 3,665 | 3,965 | 3,550 | 3,885 | +235 | +6.4 | 169,600 |
| 3/29 | 3,575 | 3,665 | 3,505 | 3,650 | +40 | +1.1 | 86,000 |
| 3/22 | 3,485 | 3,670 | 3,455 | 3,610 | +135 | +3.9 | 60,300 |
| 3/15 | 3,470 | 3,530 | 3,395 | 3,475 | -65 | -1.8 | 54,500 |
| 3/8 | 3,805 | 3,805 | 3,480 | 3,540 | -265 | -7.0 | 112,200 |
| 3/1 | 3,700 | 3,810 | 3,645 | 3,805 | +165 | +4.5 | 80,800 |
| 2/22 | 3,550 | 3,665 | 3,510 | 3,640 | +75 | +2.1 | 50,300 |
| 2/16 | 3,495 | 3,835 | 3,385 | 3,565 | +65 | +1.9 | 213,900 |
| 2/9 | 3,585 | 3,615 | 3,475 | 3,500 | -85 | -2.4 | 64,800 |
| 2/2 | 3,600 | 3,695 | 3,540 | 3,585 | +25 | +0.7 | 92,000 |
| 1/26 | 3,515 | 3,635 | 3,515 | 3,560 | +50 | +1.4 | 47,900 |
| 1/19 | 3,700 | 3,745 | 3,495 | 3,510 | -190 | -5.1 | 71,800 |
| 1/12 | 3,640 | 3,835 | 3,610 | 3,700 | +70 | +1.9 | 119,100 |
| 1/5 | 3,680 | 3,700 | 3,565 | 3,630 | -90 | -2.4 | 41,700 |
| 12/29 | 3,600 | 3,720 | 3,430 | 3,720 | +170 | +4.8 | 152,200 |
| 12/22 | 3,475 | 3,550 | 3,395 | 3,550 | +75 | +2.2 | 133,200 |
| 12/15 | 3,500 | 3,520 | 3,300 | 3,475 | +45 | +1.3 | 167,300 |
| 12/8 | 3,520 | 3,545 | 3,405 | 3,430 | -95 | -2.7 | 84,600 |
| 12/1 | 3,550 | 3,645 | 3,430 | 3,525 | -25 | -0.7 | 178,100 |
| 11/24 | 3,160 | 3,550 | 3,160 | 3,550 | +355 | +11.1 | 182,900 |
| 11/17 | 3,050 | 3,220 | 3,010 | 3,195 | +125 | +4.1 | 193,900 |
| 11/10 | 3,080 | 3,110 | 2,974 | 3,070 | +5 | +0.2 | 121,800 |
| 11/2 | 3,020 | 3,075 | 2,918 | 3,065 | +30 | +1.0 | 173,200 |
| 10/27 | 2,981 | 3,050 | 2,891 | 3,035 | +46 | +1.5 | 154,300 |
| 10/20 | 3,045 | 3,065 | 2,975 | 2,989 | -91 | -3.0 | 87,000 |
| 10/13 | 3,140 | 3,160 | 3,080 | 3,080 | +5 | +0.2 | 96,200 |
▶︎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