！決算発表予定日 2025/01/31
4113東証S信用
業種 化学
田岡化学工業 株価時系列データ
PTS
969
円
(09:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,121 (24/12/05) | 686 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,121 (24/12/05) | 686 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 999 | 999 | 961 | 973 | -27 | -2.7 | 23,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,010 | 1,010 | 1,000 | 1,000 | +1 | +0.1 | 8,800 |
| 1/28 | 996 | 1,019 | 996 | 999 | +3 | +0.3 | 12,600 |
| 1/27 | 1,020 | 1,020 | 990 | 996 | -23 | -2.3 | 49,200 |
| 1/24 | 998 | 1,019 | 993 | 1,019 | +26 | +2.6 | 18,400 |
| 1/23 | 1,000 | 1,000 | 978 | 993 | -2 | -0.2 | 18,900 |
| 1/22 | 990 | 1,001 | 985 | 995 | +14 | +1.4 | 12,000 |
| 1/21 | 986 | 992 | 980 | 981 | 0 | 0.0 | 8,300 |
| 1/20 | 988 | 996 | 974 | 981 | +1 | +0.1 | 18,500 |
| 1/17 | 966 | 980 | 961 | 980 | +4 | +0.4 | 24,700 |
| 1/16 | 955 | 979 | 955 | 976 | +29 | +3.1 | 17,000 |
| 1/15 | 957 | 967 | 946 | 947 | -3 | -0.3 | 22,800 |
| 1/14 | 991 | 991 | 920 | 950 | -51 | -5.1 | 125,300 |
| 1/10 | 1,013 | 1,021 | 1,001 | 1,001 | -21 | -2.1 | 19,100 |
| 1/9 | 1,033 | 1,038 | 1,018 | 1,022 | -20 | -1.9 | 13,500 |
| 1/8 | 1,050 | 1,055 | 1,033 | 1,042 | -8 | -0.8 | 24,300 |
| 1/7 | 1,057 | 1,067 | 1,050 | 1,050 | +1 | +0.1 | 19,900 |
| 1/6 | 1,051 | 1,059 | 1,045 | 1,049 | +5 | +0.5 | 32,900 |
| 12/30 | 1,043 | 1,051 | 1,032 | 1,044 | +17 | +1.7 | 22,400 |
| 12/27 | 1,008 | 1,044 | 1,008 | 1,027 | +16 | +1.6 | 24,400 |
| 12/26 | 985 | 1,019 | 975 | 1,011 | +34 | +3.5 | 51,700 |
| 12/25 | 989 | 989 | 969 | 977 | -9 | -0.9 | 40,700 |
| 12/24 | 1,005 | 1,005 | 986 | 986 | -22 | -2.2 | 23,100 |
| 12/23 | 1,016 | 1,016 | 1,000 | 1,008 | +8 | +0.8 | 16,000 |
| 12/20 | 1,033 | 1,033 | 1,000 | 1,000 | -14 | -1.4 | 22,700 |
| 12/19 | 1,008 | 1,026 | 1,000 | 1,014 | +6 | +0.6 | 13,400 |
| 12/18 | 1,040 | 1,040 | 1,008 | 1,008 | -18 | -1.8 | 18,900 |
| 12/17 | 1,030 | 1,032 | 1,020 | 1,026 | +1 | +0.1 | 15,200 |
| 12/16 | 1,029 | 1,039 | 1,017 | 1,025 | -3 | -0.3 | 21,400 |
| 12/13 | 1,067 | 1,067 | 1,026 | 1,028 | -58 | -5.3 | 31,300 |
| 12/12 | 1,033 | 1,087 | 1,022 | 1,086 | +81 | +8.1 | 87,500 |
▶︎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
