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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,020 | 3,070 | 3,020 | 3,050 | +10 | +0.3 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,720 | 1,734 | 1,694 | 1,724 | -10 | -0.6 | 6,200 |
| 11/27 | 1,725 | 1,739 | 1,720 | 1,734 | +35 | +2.1 | 10,300 |
| 11/20 | 1,776 | 1,776 | 1,665 | 1,699 | -77 | -4.3 | 6,100 |
| 11/13 | 1,780 | 1,799 | 1,776 | 1,776 | -5 | -0.3 | 1,700 |
| 11/6 | 1,801 | 1,812 | 1,732 | 1,781 | -34 | -1.9 | 9,800 |
| 10/30 | 1,848 | 1,848 | 1,782 | 1,815 | -7 | -0.4 | 4,600 |
| 10/23 | 1,767 | 1,848 | 1,757 | 1,822 | +55 | +3.1 | 5,500 |
| 10/16 | 1,764 | 1,784 | 1,755 | 1,767 | -11 | -0.6 | 1,400 |
| 10/9 | 1,777 | 1,801 | 1,753 | 1,778 | +1 | +0.1 | 4,800 |
| 10/2 | 1,821 | 1,821 | 1,777 | 1,777 | +36 | +2.1 | 1,600 |
| 9/25 | 1,736 | 1,749 | 1,736 | 1,741 | -10 | -0.6 | 3,100 |
| 9/18 | 1,777 | 1,777 | 1,751 | 1,751 | -24 | -1.4 | 2,200 |
| 9/11 | 1,746 | 1,775 | 1,740 | 1,775 | +35 | +2.0 | 1,800 |
| 9/4 | 1,741 | 1,765 | 1,736 | 1,740 | -1 | -0.1 | 2,900 |
| 8/28 | 1,682 | 1,770 | 1,682 | 1,741 | +39 | +2.3 | 3,500 |
| 8/21 | 1,704 | 1,710 | 1,667 | 1,702 | -1 | -0.1 | 800 |
| 8/14 | 1,651 | 1,759 | 1,651 | 1,703 | +38 | +2.3 | 2,700 |
| 8/7 | 1,660 | 1,695 | 1,651 | 1,665 | -35 | -2.1 | 4,600 |
| 7/31 | 1,769 | 1,769 | 1,700 | 1,700 | -47 | -2.7 | 3,000 |
| 7/22 | 1,769 | 1,769 | 1,733 | 1,747 | +17 | +1.0 | 1,200 |
| 7/17 | 1,750 | 1,757 | 1,701 | 1,730 | +20 | +1.2 | 5,400 |
| 7/10 | 1,715 | 1,730 | 1,710 | 1,710 | -39 | -2.2 | 1,900 |
| 7/3 | 1,899 | 1,899 | 1,749 | 1,749 | -126 | -6.7 | 2,900 |
| 6/26 | 1,621 | 1,925 | 1,621 | 1,875 | +271 | +16.9 | 22,200 |
| 6/19 | 1,601 | 1,605 | 1,589 | 1,604 | +3 | +0.2 | 2,400 |
| 6/12 | 1,650 | 1,662 | 1,580 | 1,601 | -38 | -2.3 | 15,800 |
| 6/5 | 1,650 | 1,672 | 1,622 | 1,639 | -16 | -1.0 | 2,900 |
| 5/29 | 1,550 | 1,705 | 1,549 | 1,655 | +140 | +9.2 | 11,400 |
| 5/22 | 1,518 | 1,565 | 1,506 | 1,515 | -3 | -0.2 | 4,500 |
| 5/15 | 1,618 | 1,632 | 1,517 | 1,518 | -140 | -8.4 | 8,900 |
▶︎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
