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
2,750
円
(09:11)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,777 | 2,798 | 2,701 | 2,734 | -26 | -0.9 | 148,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,780 | 1,840 | 1,580 | 1,820 | +120 | +7.1 | 108,300 |
| 02/03 | 1,800 | 1,890 | 1,690 | 1,700 | -70 | -4.0 | 167,700 |
| 02/02 | 1,720 | 1,880 | 1,620 | 1,770 | +60 | +3.5 | 160,200 |
| 02/01 | 1,680 | 1,790 | 1,650 | 1,710 | +30 | +1.8 | 207,200 |
| 01/12 | 1,560 | 1,720 | 1,340 | 1,680 | +150 | +9.8 | 327,600 |
| 01/11 | 1,550 | 1,700 | 1,500 | 1,530 | -10 | -0.7 | 107,700 |
| 01/10 | 1,400 | 1,620 | 1,380 | 1,540 | +150 | +10.8 | 118,300 |
| 01/09 | 1,690 | 1,690 | 1,340 | 1,390 | -310 | -18.2 | 182,200 |
| 01/08 | 1,800 | 1,980 | 1,690 | 1,700 | -130 | -7.1 | 111,800 |
| 01/07 | 2,110 | 2,110 | 1,750 | 1,830 | -230 | -11.2 | 177,300 |
| 01/06 | 1,830 | 2,180 | 1,750 | 2,060 | +230 | +12.6 | 238,500 |
| 01/05 | 2,220 | 2,240 | 1,810 | 1,830 | -380 | -17.2 | 298,300 |
| 01/04 | 2,100 | 2,590 | 2,030 | 2,210 | +250 | +12.8 | 1,505,700 |
| 01/03 | 1,630 | 2,330 | 1,450 | 1,960 | +350 | +21.7 | 658,400 |
| 01/02 | 1,570 | 1,630 | 1,450 | 1,610 | +80 | +5.2 | 103,700 |
| 01/01 | 1,480 | 1,530 | 1,350 | 1,530 | +70 | +4.8 | 81,300 |
| 00/12 | 1,580 | 1,650 | 1,350 | 1,460 | -140 | -8.8 | 125,800 |
| 00/11 | 1,530 | 1,640 | 1,500 | 1,600 | +70 | +4.6 | 64,200 |
| 00/10 | 1,670 | 1,700 | 1,510 | 1,530 | -180 | -10.5 | 79,900 |
| 00/09 | 1,730 | 1,750 | 1,530 | 1,710 | -20 | -1.2 | 94,500 |
| 00/08 | 1,720 | 1,820 | 1,690 | 1,730 | +10 | +0.6 | 74,000 |
| 00/07 | 1,960 | 2,050 | 1,710 | 1,720 | -210 | -10.9 | 153,000 |
| 00/06 | 1,820 | 2,080 | 1,750 | 1,930 | +130 | +7.2 | 233,300 |
| 00/05 | 1,500 | 2,020 | 1,450 | 1,800 | +300 | +20.0 | 232,300 |
| 00/04 | 1,660 | 1,690 | 1,490 | 1,500 | -150 | -9.1 | 138,500 |
| 00/03 | 1,450 | 1,900 | 1,450 | 1,650 | +230 | +16.2 | 558,900 |
| 00/02 | 1,590 | 1,620 | 1,380 | 1,420 | -150 | -9.6 | 108,300 |
| 00/01 | 1,420 | 1,720 | 1,350 | 1,570 | +140 | +9.8 | 197,900 |
| 99/12 | 1,750 | 1,800 | 1,410 | 1,430 | ー | ー | 160,500 |
▶︎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
