4119東証S信用
業種 化学
日本ピグメントホールディングス 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 |
|---|---|
| 3,690 (24/08/30) | 2,340 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/08/30) | 2,360 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,020 | 3,070 | 3,020 | 3,055 | +15 | +0.5 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,312 | 2,342 | 2,250 | 2,279 | -83 | -3.5 | 12,100 |
| 6/25 | 2,339 | 2,375 | 2,300 | 2,362 | +42 | +1.8 | 18,100 |
| 6/18 | 2,190 | 2,320 | 2,190 | 2,320 | +120 | +5.5 | 14,000 |
| 6/11 | 2,219 | 2,219 | 2,175 | 2,200 | -19 | -0.9 | 7,700 |
| 6/4 | 2,356 | 2,380 | 2,179 | 2,219 | -69 | -3.0 | 24,100 |
| 5/28 | 2,100 | 2,515 | 2,100 | 2,288 | +193 | +9.2 | 48,800 |
| 5/21 | 2,100 | 2,165 | 2,068 | 2,095 | -5 | -0.2 | 10,900 |
| 5/14 | 1,969 | 2,119 | 1,899 | 2,100 | +140 | +7.1 | 13,100 |
| 5/7 | 1,925 | 1,979 | 1,925 | 1,960 | +40 | +2.1 | 1,400 |
| 4/30 | 1,925 | 1,925 | 1,890 | 1,920 | +10 | +0.5 | 2,000 |
| 4/23 | 1,900 | 1,929 | 1,900 | 1,910 | +12 | +0.6 | 1,600 |
| 4/16 | 1,923 | 1,958 | 1,850 | 1,898 | -32 | -1.7 | 7,800 |
| 4/9 | 1,933 | 1,960 | 1,928 | 1,930 | 0 | 0.0 | 3,900 |
| 4/2 | 1,980 | 1,998 | 1,911 | 1,930 | -30 | -1.5 | 9,300 |
| 3/26 | 1,988 | 2,038 | 1,880 | 1,960 | -10 | -0.5 | 12,300 |
| 3/19 | 1,870 | 1,970 | 1,870 | 1,970 | +82 | +4.3 | 4,800 |
| 3/12 | 1,840 | 1,888 | 1,840 | 1,888 | +63 | +3.5 | 9,200 |
| 3/5 | 1,835 | 1,860 | 1,825 | 1,825 | -15 | -0.8 | 9,200 |
| 2/26 | 1,865 | 1,870 | 1,839 | 1,840 | +14 | +0.8 | 9,500 |
| 2/19 | 1,801 | 1,830 | 1,796 | 1,826 | +11 | +0.6 | 6,700 |
| 2/12 | 1,747 | 1,849 | 1,740 | 1,815 | +73 | +4.2 | 11,100 |
| 2/5 | 1,735 | 1,758 | 1,721 | 1,742 | +7 | +0.4 | 4,100 |
| 1/29 | 1,736 | 1,759 | 1,716 | 1,735 | -1 | -0.1 | 5,000 |
| 1/22 | 1,708 | 1,740 | 1,708 | 1,736 | 0 | 0.0 | 6,500 |
| 1/15 | 1,720 | 1,810 | 1,710 | 1,736 | +20 | +1.2 | 5,300 |
| 1/8 | 1,696 | 1,722 | 1,660 | 1,716 | +6 | +0.4 | 5,000 |
| 12/30 | 1,729 | 1,729 | 1,665 | 1,710 | -6 | -0.4 | 4,300 |
| 12/25 | 1,720 | 1,730 | 1,700 | 1,716 | -4 | -0.2 | 9,000 |
| 12/18 | 1,718 | 1,736 | 1,706 | 1,720 | +2 | +0.1 | 9,500 |
| 12/11 | 1,724 | 1,743 | 1,683 | 1,718 | -6 | -0.4 | 10,500 |
▶︎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
