！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,915 (24/04/09) | 2,471 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,915 (24/04/09) | 3,055 (24/01/04) |
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 | 3,435 | 3,455 | 3,400 | 3,455 | +20 | +0.6 | 8,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,600 | 3,665 | 3,590 | 3,595 | -5 | -0.1 | 18,500 |
| 3/12 | 3,570 | 3,600 | 3,530 | 3,600 | +20 | +0.6 | 6,100 |
| 3/11 | 3,640 | 3,650 | 3,560 | 3,580 | -75 | -2.1 | 19,300 |
| 3/8 | 3,610 | 3,700 | 3,610 | 3,655 | +60 | +1.7 | 28,000 |
| 3/7 | 3,695 | 3,695 | 3,590 | 3,595 | -55 | -1.5 | 11,200 |
| 3/6 | 3,580 | 3,650 | 3,580 | 3,650 | +30 | +0.8 | 9,900 |
| 3/5 | 3,560 | 3,645 | 3,560 | 3,620 | +35 | +1.0 | 10,800 |
| 3/4 | 3,655 | 3,675 | 3,555 | 3,585 | -70 | -1.9 | 16,300 |
| 3/1 | 3,580 | 3,670 | 3,580 | 3,655 | +75 | +2.1 | 13,100 |
| 2/29 | 3,585 | 3,620 | 3,580 | 3,580 | -40 | -1.1 | 4,800 |
| 2/28 | 3,570 | 3,640 | 3,570 | 3,620 | +20 | +0.6 | 6,800 |
| 2/27 | 3,550 | 3,640 | 3,530 | 3,600 | +30 | +0.8 | 20,700 |
| 2/26 | 3,575 | 3,600 | 3,530 | 3,570 | 0 | 0.0 | 13,700 |
| 2/22 | 3,600 | 3,600 | 3,550 | 3,570 | +5 | +0.1 | 13,100 |
| 2/21 | 3,570 | 3,610 | 3,560 | 3,565 | -50 | -1.4 | 11,300 |
| 2/20 | 3,660 | 3,660 | 3,595 | 3,615 | -45 | -1.2 | 13,800 |
| 2/19 | 3,585 | 3,665 | 3,580 | 3,660 | +15 | +0.4 | 14,500 |
| 2/16 | 3,720 | 3,750 | 3,620 | 3,645 | +155 | +4.4 | 78,700 |
| 2/15 | 3,555 | 3,555 | 3,465 | 3,490 | -5 | -0.1 | 17,900 |
| 2/14 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.6 | 14,100 |
| 2/13 | 3,470 | 3,585 | 3,470 | 3,550 | +110 | +3.2 | 22,100 |
| 2/9 | 3,455 | 3,520 | 3,440 | 3,440 | -40 | -1.2 | 12,500 |
| 2/8 | 3,485 | 3,530 | 3,455 | 3,480 | -20 | -0.6 | 10,800 |
| 2/7 | 3,530 | 3,575 | 3,500 | 3,500 | -30 | -0.9 | 9,500 |
| 2/6 | 3,590 | 3,590 | 3,515 | 3,530 | -75 | -2.1 | 18,600 |
| 2/5 | 3,525 | 3,640 | 3,525 | 3,605 | +60 | +1.7 | 16,000 |
| 2/2 | 3,610 | 3,680 | 3,540 | 3,545 | -75 | -2.1 | 24,500 |
| 2/1 | 3,620 | 3,650 | 3,510 | 3,620 | -70 | -1.9 | 57,500 |
| 1/31 | 3,430 | 3,715 | 3,415 | 3,690 | +260 | +7.6 | 100,200 |
| 1/30 | 3,430 | 3,490 | 3,425 | 3,430 | 0 | 0.0 | 16,200 |
▶︎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