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 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,665 | 1,665 | 1,635 | 1,658 | -29 | -1.7 | 700 |
| 5/1 | 1,630 | 1,725 | 1,590 | 1,687 | +177 | +11.7 | 12,100 |
| 4/24 | 1,472 | 1,515 | 1,472 | 1,510 | +50 | +3.4 | 4,000 |
| 4/17 | 1,500 | 1,503 | 1,415 | 1,460 | -58 | -3.8 | 4,200 |
| 4/10 | 1,415 | 1,526 | 1,410 | 1,518 | +103 | +7.3 | 3,000 |
| 4/3 | 1,525 | 1,525 | 1,415 | 1,415 | -133 | -8.6 | 2,500 |
| 3/27 | 1,433 | 1,579 | 1,366 | 1,548 | +128 | +9.0 | 16,300 |
| 3/19 | 1,570 | 1,576 | 1,345 | 1,420 | -127 | -8.2 | 34,700 |
| 3/13 | 1,881 | 1,881 | 1,450 | 1,547 | -355 | -18.7 | 28,200 |
| 3/6 | 1,890 | 1,949 | 1,880 | 1,902 | -36 | -1.9 | 6,100 |
| 2/28 | 2,140 | 2,140 | 1,900 | 1,938 | -233 | -10.7 | 19,900 |
| 2/21 | 2,300 | 2,300 | 2,169 | 2,171 | -131 | -5.7 | 13,600 |
| 2/14 | 2,345 | 2,345 | 2,240 | 2,302 | -53 | -2.3 | 5,800 |
| 2/7 | 2,335 | 2,385 | 2,335 | 2,355 | +1 | +0.0 | 2,600 |
| 1/31 | 2,394 | 2,394 | 2,334 | 2,354 | -37 | -1.6 | 10,800 |
| 1/24 | 2,261 | 2,410 | 2,261 | 2,391 | +156 | +7.0 | 7,500 |
| 1/17 | 2,222 | 2,250 | 2,222 | 2,235 | +10 | +0.5 | 9,100 |
| 1/10 | 2,239 | 2,240 | 2,200 | 2,225 | -8 | -0.4 | 8,900 |
| 12/30 | 2,230 | 2,236 | 2,230 | 2,233 | +3 | +0.1 | 300 |
| 12/27 | 2,279 | 2,280 | 2,221 | 2,230 | -49 | -2.2 | 11,200 |
| 12/20 | 2,256 | 2,298 | 2,256 | 2,279 | +19 | +0.8 | 5,000 |
| 12/13 | 2,239 | 2,260 | 2,239 | 2,260 | +30 | +1.4 | 6,300 |
| 12/6 | 2,230 | 2,238 | 2,220 | 2,230 | -2 | -0.1 | 4,000 |
| 11/29 | 2,210 | 2,232 | 2,210 | 2,232 | +19 | +0.9 | 5,600 |
| 11/22 | 2,220 | 2,240 | 2,210 | 2,213 | -7 | -0.3 | 4,600 |
| 11/15 | 2,271 | 2,298 | 2,210 | 2,220 | -51 | -2.3 | 8,600 |
| 11/8 | 2,290 | 2,300 | 2,265 | 2,271 | -8 | -0.4 | 4,100 |
| 11/1 | 2,248 | 2,313 | 2,221 | 2,279 | +75 | +3.4 | 7,200 |
| 10/25 | 2,170 | 2,204 | 2,170 | 2,204 | +34 | +1.6 | 2,400 |
| 10/18 | 2,170 | 2,191 | 2,153 | 2,170 | 0 | 0.0 | 1,300 |
▶︎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
