4229東証P貸借
業種 化学
群栄化学工業 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 |
|---|---|
| 3,915 (24/04/09) | 2,420 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,915 (24/04/09) | 2,420 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,671 | 2,686 | 2,670 | 2,677 | +1 | +0.0 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,190 | 3,205 | 3,140 | 3,165 | -15 | -0.5 | 7,400 |
| 10/19 | 3,210 | 3,210 | 3,120 | 3,180 | -35 | -1.1 | 11,800 |
| 10/18 | 3,190 | 3,240 | 3,175 | 3,215 | +20 | +0.6 | 7,500 |
| 10/17 | 3,175 | 3,230 | 3,175 | 3,195 | +20 | +0.6 | 8,400 |
| 10/16 | 3,200 | 3,220 | 3,160 | 3,175 | -65 | -2.0 | 10,400 |
| 10/13 | 3,310 | 3,315 | 3,240 | 3,240 | -70 | -2.1 | 11,200 |
| 10/12 | 3,400 | 3,400 | 3,300 | 3,310 | +50 | +1.5 | 15,400 |
| 10/11 | 3,290 | 3,300 | 3,260 | 3,260 | -30 | -0.9 | 8,100 |
| 10/10 | 3,265 | 3,295 | 3,255 | 3,290 | +60 | +1.9 | 7,400 |
| 10/6 | 3,185 | 3,265 | 3,185 | 3,230 | +30 | +0.9 | 9,000 |
| 10/5 | 3,125 | 3,205 | 3,120 | 3,200 | +100 | +3.2 | 15,800 |
| 10/4 | 3,130 | 3,185 | 3,085 | 3,100 | -125 | -3.9 | 26,100 |
| 10/3 | 3,300 | 3,305 | 3,215 | 3,225 | -85 | -2.6 | 13,000 |
| 10/2 | 3,320 | 3,370 | 3,305 | 3,310 | -10 | -0.3 | 11,300 |
| 9/29 | 3,415 | 3,415 | 3,310 | 3,320 | -60 | -1.8 | 18,000 |
| 9/28 | 3,390 | 3,450 | 3,375 | 3,380 | -55 | -1.6 | 12,500 |
| 9/27 | 3,425 | 3,440 | 3,375 | 3,435 | +10 | +0.3 | 16,300 |
| 9/26 | 3,470 | 3,470 | 3,410 | 3,425 | -35 | -1.0 | 12,600 |
| 9/25 | 3,460 | 3,490 | 3,405 | 3,460 | +55 | +1.6 | 16,900 |
| 9/22 | 3,450 | 3,450 | 3,380 | 3,405 | -75 | -2.2 | 36,900 |
| 9/21 | 3,545 | 3,665 | 3,475 | 3,480 | +65 | +1.9 | 141,900 |
| 9/20 | 3,470 | 3,470 | 3,415 | 3,415 | -75 | -2.2 | 23,100 |
| 9/19 | 3,485 | 3,500 | 3,430 | 3,490 | -55 | -1.6 | 21,500 |
| 9/15 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1 | 17,700 |
| 9/14 | 3,550 | 3,585 | 3,545 | 3,585 | +45 | +1.3 | 12,500 |
| 9/13 | 3,600 | 3,610 | 3,530 | 3,540 | -75 | -2.1 | 25,500 |
| 9/12 | 3,420 | 3,620 | 3,420 | 3,615 | +195 | +5.7 | 38,300 |
| 9/11 | 3,380 | 3,430 | 3,380 | 3,420 | +55 | +1.6 | 11,400 |
| 9/8 | 3,415 | 3,430 | 3,340 | 3,365 | -100 | -2.9 | 33,000 |
| 9/7 | 3,500 | 3,515 | 3,445 | 3,465 | -40 | -1.1 | 10,800 |
▶︎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
