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
2,683.1
円
取引時間外
(14:25)
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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,205 | 3,250 | 3,190 | 3,210 | -10 | -0.3 | 9,000 |
| 6/3 | 3,220 | 3,220 | 3,170 | 3,220 | +20 | +0.6 | 8,800 |
| 5/31 | 3,190 | 3,225 | 3,120 | 3,200 | +35 | +1.1 | 11,500 |
| 5/30 | 3,115 | 3,165 | 3,065 | 3,165 | +25 | +0.8 | 14,000 |
| 5/29 | 3,185 | 3,185 | 3,130 | 3,140 | -45 | -1.4 | 11,200 |
| 5/28 | 3,160 | 3,195 | 3,130 | 3,185 | +60 | +1.9 | 10,400 |
| 5/27 | 3,130 | 3,145 | 3,120 | 3,125 | +20 | +0.6 | 2,500 |
| 5/24 | 3,110 | 3,140 | 3,090 | 3,105 | -40 | -1.3 | 8,700 |
| 5/23 | 3,115 | 3,150 | 3,080 | 3,145 | +35 | +1.1 | 12,000 |
| 5/22 | 3,110 | 3,135 | 3,080 | 3,110 | -5 | -0.2 | 10,500 |
| 5/21 | 3,120 | 3,150 | 3,110 | 3,115 | +35 | +1.1 | 9,900 |
| 5/20 | 3,105 | 3,150 | 3,070 | 3,080 | +15 | +0.5 | 17,000 |
| 5/17 | 3,045 | 3,100 | 3,020 | 3,065 | +45 | +1.5 | 14,100 |
| 5/16 | 3,150 | 3,150 | 2,986 | 3,020 | -105 | -3.4 | 32,800 |
| 5/15 | 3,265 | 3,285 | 3,120 | 3,125 | -320 | -9.3 | 68,500 |
| 5/14 | 3,450 | 3,520 | 3,365 | 3,445 | -5 | -0.1 | 24,500 |
| 5/13 | 3,450 | 3,450 | 3,410 | 3,450 | 0 | 0.0 | 7,500 |
| 5/10 | 3,455 | 3,475 | 3,430 | 3,450 | +20 | +0.6 | 4,100 |
| 5/9 | 3,435 | 3,475 | 3,425 | 3,430 | -5 | -0.2 | 3,800 |
| 5/8 | 3,450 | 3,470 | 3,420 | 3,435 | -15 | -0.4 | 3,100 |
| 5/7 | 3,500 | 3,500 | 3,415 | 3,450 | +15 | +0.4 | 6,300 |
| 5/2 | 3,445 | 3,470 | 3,435 | 3,435 | -25 | -0.7 | 3,700 |
| 5/1 | 3,485 | 3,485 | 3,445 | 3,460 | -55 | -1.6 | 2,500 |
| 4/30 | 3,455 | 3,530 | 3,360 | 3,515 | +60 | +1.7 | 13,500 |
| 4/26 | 3,435 | 3,455 | 3,400 | 3,455 | +20 | +0.6 | 8,900 |
| 4/25 | 3,540 | 3,540 | 3,430 | 3,435 | -70 | -2.0 | 7,400 |
| 4/24 | 3,475 | 3,540 | 3,425 | 3,505 | +30 | +0.9 | 15,500 |
| 4/23 | 3,525 | 3,525 | 3,455 | 3,475 | -10 | -0.3 | 4,700 |
| 4/22 | 3,505 | 3,520 | 3,430 | 3,485 | +20 | +0.6 | 11,800 |
| 4/19 | 3,585 | 3,585 | 3,420 | 3,465 | -115 | -3.2 | 20,400 |
▶︎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
