！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,565 | 3,320 | 2,500 | 3,105 | +552 | +21.6 | 3,942,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,829 | 2,863 | 1,781 | 2,553 | +723 | +39.5 | 7,356,500 |
| 2022 | 2,189 | 2,192 | 1,633 | 1,830 | -359 | -16.4 | 6,455,600 |
| 2021 | 1,910 | 2,610 | 1,830 | 2,189 | +279 | +14.6 | 6,092,400 |
| 2020 | 1,952 | 2,153 | 1,133 | 1,910 | -94 | -4.7 | 4,427,300 |
| 2019 | 1,790 | 2,165 | 1,487 | 2,004 | +171 | +9.3 | 3,178,300 |
| 2018 | 3,475 | 3,520 | 1,662 | 1,833 | -1,622 | -47.0 | 3,528,100 |
| 2017 | 2,480 | 4,155 | 2,390 | 3,455 | +975 | +39.3 | 7,469,600 |
| 2016 | 1,760 | 2,710 | 1,275 | 2,480 | +720 | +40.9 | 4,160,400 |
| 2015 | 1,780 | 1,955 | 1,440 | 1,760 | -10 | -0.6 | 2,552,200 |
| 2014 | 1,815 | 2,135 | 1,405 | 1,770 | -45 | -2.5 | 3,799,400 |
| 2013 | 1,335 | 2,375 | 1,255 | 1,815 | +480 | +36.0 | 5,464,200 |
| 2012 | 1,180 | 1,365 | 830 | 1,335 | +150 | +12.7 | 2,497,600 |
| 2011 | 1,185 | 1,650 | 775 | 1,185 | +10 | +0.9 | 8,781,400 |
| 2010 | 1,285 | 1,410 | 950 | 1,175 | -110 | -8.6 | 2,299,800 |
| 2009 | 1,095 | 1,440 | 850 | 1,285 | +240 | +23.0 | 1,943,600 |
| 2008 | 1,295 | 1,490 | 775 | 1,045 | -245 | -19.0 | 2,793,200 |
| 2007 | 2,360 | 2,675 | 1,215 | 1,290 | -1,070 | -45.3 | 5,449,800 |
| 2006 | 3,525 | 3,950 | 2,055 | 2,360 | -1,125 | -32.3 | 6,602,600 |
| 2005 | 3,630 | 3,945 | 3,090 | 3,485 | -135 | -3.7 | 6,530,200 |
| 2004 | 3,865 | 4,435 | 2,995 | 3,620 | -165 | -4.4 | 7,880,000 |
| 2003 | 1,675 | 5,475 | 1,560 | 3,785 | +2,135 | +129.4 | 7,436,200 |
| 2002 | 1,800 | 1,890 | 1,475 | 1,650 | -100 | -5.7 | 1,617,400 |
| 2001 | 1,650 | 1,925 | 1,380 | 1,750 | +125 | +7.7 | 1,556,000 |
| 2000 | 1,650 | 2,345 | 1,550 | 1,625 | +75 | +4.8 | 3,716,400 |
| 1999 | 1,260 | 2,200 | 1,090 | 1,550 | +415 | +36.6 | 4,090,000 |
| 1998 | 1,265 | 2,025 | 1,125 | 1,135 | +45 | +4.1 | 2,321,400 |
| 1997 | 3,025 | 3,025 | 1,025 | 1,090 | -1,835 | -62.7 | 2,308,800 |
| 1996 | 3,745 | 4,095 | 2,810 | 2,925 | -600 | -17.0 | 1,584,800 |
| 1995 | 4,100 | 4,100 | 2,730 | 3,525 | -525 | -13.0 | 1,317,800 |
| 1994 | 3,030 | 4,370 | 3,030 | 4,050 | +1,085 | +36.6 | 4,647,800 |
▶︎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