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
ー
円
(ー)
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 |
---|---|
1,189 (25/02/07) | 686 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,189 (25/02/07) | 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) |
---|---|---|---|---|---|---|---|
2/18 | 1,159 | 1,182 | 1,146 | 1,160 | +6 | +0.5 | 63,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,005 | 1,016 | 1,002 | 1,005 | 0 | 0.0 | 14,000 |
12/10 | 1,025 | 1,025 | 1,001 | 1,005 | -6 | -0.6 | 25,600 |
12/9 | 1,037 | 1,048 | 1,011 | 1,011 | -7 | -0.7 | 31,500 |
12/6 | 1,085 | 1,086 | 1,016 | 1,018 | -67 | -6.2 | 55,400 |
12/5 | 1,059 | 1,121 | 1,059 | 1,085 | +52 | +5.0 | 134,800 |
12/4 | 1,052 | 1,053 | 1,031 | 1,033 | -27 | -2.6 | 21,600 |
12/3 | 1,060 | 1,080 | 1,057 | 1,060 | +1 | +0.1 | 28,000 |
12/2 | 1,030 | 1,065 | 1,025 | 1,059 | +24 | +2.3 | 47,300 |
11/29 | 1,065 | 1,066 | 1,030 | 1,035 | -25 | -2.4 | 39,200 |
11/28 | 1,055 | 1,071 | 1,048 | 1,060 | 0 | 0.0 | 42,700 |
11/27 | 1,081 | 1,089 | 1,057 | 1,060 | -18 | -1.7 | 36,200 |
11/26 | 1,099 | 1,099 | 1,055 | 1,078 | -18 | -1.6 | 47,200 |
11/25 | 1,100 | 1,119 | 1,081 | 1,096 | +30 | +2.8 | 93,400 |
11/22 | 1,040 | 1,070 | 1,038 | 1,066 | +38 | +3.7 | 96,600 |
11/21 | 953 | 1,036 | 953 | 1,028 | +77 | +8.1 | 117,100 |
11/20 | 979 | 980 | 951 | 951 | -19 | -2.0 | 17,500 |
11/19 | 1,020 | 1,020 | 970 | 970 | -48 | -4.7 | 48,600 |
11/18 | 980 | 1,018 | 980 | 1,018 | +39 | +4.0 | 70,000 |
▶︎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