！決算発表予定日 2024/05/14
4221東証P貸借
業種 化学
大倉工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,320 (24/03/01) | 1,999 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,320 (24/03/01) | 2,500 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,125 | 3,125 | 3,090 | 3,105 | -30 | -1.0 | 25,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,200 | 3,200 | 2,988 | 3,135 | 0 | 0.0 | 420,100 |
| 24/03 | 3,280 | 3,320 | 3,005 | 3,135 | -115 | -3.5 | 600,100 |
| 24/02 | 2,840 | 3,300 | 2,825 | 3,250 | +388 | +13.6 | 1,527,600 |
| 24/01 | 2,565 | 2,862 | 2,500 | 2,862 | +309 | +12.1 | 1,369,900 |
| 23/12 | 2,815 | 2,830 | 2,515 | 2,553 | -265 | -9.4 | 1,784,400 |
| 23/11 | 2,760 | 2,863 | 2,640 | 2,818 | +100 | +3.7 | 707,500 |
| 23/10 | 2,618 | 2,722 | 2,503 | 2,718 | +125 | +4.8 | 559,800 |
| 23/09 | 2,586 | 2,676 | 2,513 | 2,593 | +7 | +0.3 | 466,900 |
| 23/08 | 2,376 | 2,594 | 2,313 | 2,586 | +195 | +8.2 | 428,000 |
| 23/07 | 2,219 | 2,393 | 2,141 | 2,391 | +182 | +8.2 | 446,400 |
| 23/06 | 2,012 | 2,227 | 1,999 | 2,209 | +208 | +10.4 | 428,600 |
| 23/05 | 2,149 | 2,159 | 2,001 | 2,001 | -124 | -5.8 | 395,300 |
| 23/04 | 2,070 | 2,147 | 2,015 | 2,125 | +84 | +4.1 | 494,300 |
| 23/03 | 1,988 | 2,043 | 1,890 | 2,041 | +53 | +2.7 | 542,700 |
| 23/02 | 1,881 | 2,003 | 1,842 | 1,988 | +106 | +5.6 | 505,800 |
| 23/01 | 1,829 | 1,907 | 1,781 | 1,882 | +52 | +2.8 | 596,800 |
| 22/12 | 2,014 | 2,015 | 1,816 | 1,830 | -184 | -9.1 | 1,717,900 |
| 22/11 | 1,877 | 2,027 | 1,820 | 2,014 | +139 | +7.4 | 484,400 |
| 22/10 | 1,773 | 1,880 | 1,752 | 1,875 | +93 | +5.2 | 305,200 |
| 22/09 | 1,848 | 1,850 | 1,725 | 1,782 | -73 | -3.9 | 298,900 |
| 22/08 | 1,789 | 1,895 | 1,731 | 1,855 | +82 | +4.6 | 260,000 |
| 22/07 | 1,712 | 1,785 | 1,680 | 1,773 | +71 | +4.2 | 432,700 |
| 22/06 | 1,701 | 1,775 | 1,649 | 1,702 | +1 | +0.1 | 453,400 |
| 22/05 | 1,811 | 1,859 | 1,633 | 1,701 | -126 | -6.9 | 467,300 |
| 22/04 | 1,813 | 1,857 | 1,724 | 1,827 | +8 | +0.4 | 467,400 |
| 22/03 | 1,906 | 1,912 | 1,699 | 1,819 | -81 | -4.3 | 668,100 |
| 22/02 | 1,967 | 2,058 | 1,815 | 1,900 | -70 | -3.6 | 452,000 |
| 22/01 | 2,189 | 2,192 | 1,906 | 1,970 | -219 | -10.0 | 448,300 |
| 21/12 | 2,085 | 2,271 | 2,050 | 2,189 | +137 | +6.7 | 1,237,000 |
| 21/11 | 2,130 | 2,293 | 2,042 | 2,052 | -50 | -2.4 | 444,400 |
▶︎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