！決算発表予定日 2024/04/30
4185東証P貸借
業種 化学
ＪＳＲ 株価時系列データ
PTS
4,336.2
円
(12:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,370 (24/04/18) | 2,995 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,370 (24/04/18) | 3,865 (24/02/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,335 | 4,341 | 4,333 | 4,337 | +3 | +0.1 | 1,334,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,337 | 4,338 | 4,334 | 4,334 | -7 | -0.2 | 789,200 |
| 4/24 | 4,336 | 4,346 | 4,334 | 4,341 | +5 | +0.1 | 756,200 |
| 4/23 | 4,335 | 4,337 | 4,332 | 4,336 | 0 | 0.0 | 870,700 |
| 4/22 | 4,334 | 4,340 | 4,332 | 4,336 | 0 | 0.0 | 2,753,500 |
| 4/19 | 4,340 | 4,344 | 4,332 | 4,336 | -13 | -0.3 | 5,250,500 |
| 4/18 | 4,339 | 4,370 | 4,338 | 4,349 | +16 | +0.4 | 920,300 |
| 4/17 | 4,336 | 4,340 | 4,327 | 4,333 | -4 | -0.1 | 783,500 |
| 4/16 | 4,334 | 4,347 | 4,333 | 4,337 | -8 | -0.2 | 556,300 |
| 4/15 | 4,336 | 4,345 | 4,330 | 4,345 | +6 | +0.1 | 435,200 |
| 4/12 | 4,341 | 4,343 | 4,337 | 4,339 | 0 | 0.0 | 1,685,900 |
| 4/11 | 4,343 | 4,345 | 4,339 | 4,339 | -5 | -0.1 | 1,604,200 |
| 4/10 | 4,342 | 4,344 | 4,341 | 4,344 | 0 | 0.0 | 524,700 |
| 4/9 | 4,341 | 4,344 | 4,339 | 4,344 | +2 | +0.1 | 1,512,900 |
| 4/8 | 4,342 | 4,344 | 4,341 | 4,342 | -1 | +0.0 | 982,700 |
| 4/5 | 4,343 | 4,345 | 4,342 | 4,343 | 0 | 0.0 | 913,600 |
| 4/4 | 4,343 | 4,345 | 4,342 | 4,343 | +1 | +0.0 | 1,109,200 |
| 4/3 | 4,345 | 4,347 | 4,341 | 4,342 | +1 | +0.0 | 4,328,400 |
| 4/2 | 4,338 | 4,343 | 4,338 | 4,341 | +4 | +0.1 | 1,940,900 |
| 4/1 | 4,335 | 4,340 | 4,334 | 4,337 | +4 | +0.1 | 2,479,200 |
| 3/29 | 4,331 | 4,335 | 4,331 | 4,333 | +3 | +0.1 | 1,965,500 |
| 3/28 | 4,329 | 4,333 | 4,329 | 4,330 | +3 | +0.1 | 3,833,700 |
| 3/27 | 4,327 | 4,328 | 4,325 | 4,327 | 0 | 0.0 | 3,802,700 |
| 3/26 | 4,327 | 4,328 | 4,325 | 4,327 | 0 | 0.0 | 2,976,400 |
| 3/25 | 4,329 | 4,329 | 4,327 | 4,327 | -1 | +0.0 | 1,944,000 |
| 3/22 | 4,328 | 4,329 | 4,327 | 4,328 | +1 | +0.0 | 2,894,600 |
| 3/21 | 4,328 | 4,329 | 4,327 | 4,327 | -2 | -0.1 | 2,659,100 |
| 3/19 | 4,330 | 4,333 | 4,325 | 4,329 | +8 | +0.2 | 9,233,400 |
| 3/18 | 4,320 | 4,327 | 4,317 | 4,321 | +6 | +0.1 | 2,692,800 |
| 3/15 | 4,320 | 4,320 | 4,311 | 4,315 | -8 | -0.2 | 3,432,800 |
| 3/14 | 4,283 | 4,328 | 4,280 | 4,323 | +34 | +0.8 | 5,249,100 |
▶︎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