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
2,685.8
円
(09:58)
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 | 2,680 | +4 | +0.2 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/17 | 3,325 | 3,325 | 3,290 | 3,295 | -5 | -0.2 | 4,900 |
| 7/16 | 3,320 | 3,330 | 3,285 | 3,300 | -5 | -0.2 | 19,100 |
| 7/12 | 3,275 | 3,315 | 3,275 | 3,305 | +25 | +0.8 | 9,800 |
| 7/11 | 3,255 | 3,295 | 3,240 | 3,280 | +60 | +1.9 | 12,000 |
| 7/10 | 3,235 | 3,240 | 3,200 | 3,220 | +5 | +0.2 | 8,200 |
| 7/9 | 3,215 | 3,235 | 3,175 | 3,215 | +30 | +0.9 | 8,500 |
| 7/8 | 3,220 | 3,220 | 3,170 | 3,185 | -35 | -1.1 | 7,500 |
| 7/5 | 3,270 | 3,270 | 3,200 | 3,220 | -50 | -1.5 | 5,200 |
| 7/4 | 3,250 | 3,280 | 3,245 | 3,270 | +20 | +0.6 | 10,500 |
| 7/3 | 3,295 | 3,295 | 3,240 | 3,250 | -30 | -0.9 | 8,700 |
| 7/2 | 3,315 | 3,315 | 3,260 | 3,280 | -25 | -0.8 | 10,200 |
| 7/1 | 3,305 | 3,330 | 3,280 | 3,305 | 0 | 0.0 | 10,700 |
| 6/28 | 3,315 | 3,315 | 3,280 | 3,305 | -10 | -0.3 | 4,300 |
| 6/27 | 3,300 | 3,315 | 3,280 | 3,315 | +30 | +0.9 | 11,400 |
| 6/26 | 3,300 | 3,300 | 3,235 | 3,285 | -15 | -0.5 | 11,000 |
| 6/25 | 3,250 | 3,300 | 3,240 | 3,300 | +65 | +2.0 | 9,200 |
| 6/24 | 3,215 | 3,245 | 3,200 | 3,235 | +20 | +0.6 | 7,800 |
| 6/21 | 3,255 | 3,295 | 3,210 | 3,215 | -10 | -0.3 | 12,300 |
| 6/20 | 3,235 | 3,265 | 3,190 | 3,225 | -60 | -1.8 | 11,900 |
| 6/19 | 3,260 | 3,285 | 3,220 | 3,285 | +50 | +1.6 | 6,600 |
| 6/18 | 3,215 | 3,250 | 3,200 | 3,235 | +60 | +1.9 | 12,800 |
| 6/17 | 3,270 | 3,270 | 3,160 | 3,175 | -90 | -2.8 | 15,700 |
| 6/14 | 3,160 | 3,265 | 3,160 | 3,265 | +80 | +2.5 | 26,000 |
| 6/13 | 3,225 | 3,225 | 3,165 | 3,185 | -40 | -1.2 | 10,200 |
| 6/12 | 3,230 | 3,230 | 3,175 | 3,225 | -10 | -0.3 | 2,900 |
| 6/11 | 3,225 | 3,255 | 3,210 | 3,235 | +15 | +0.5 | 6,900 |
| 6/10 | 3,195 | 3,230 | 3,185 | 3,220 | +25 | +0.8 | 4,300 |
| 6/7 | 3,195 | 3,195 | 3,165 | 3,195 | 0 | 0.0 | 7,200 |
| 6/6 | 3,195 | 3,195 | 3,150 | 3,195 | +40 | +1.3 | 4,700 |
| 6/5 | 3,210 | 3,210 | 3,145 | 3,155 | -55 | -1.7 | 8,000 |
▶︎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
