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) |
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 | 2,744 | -16 | -0.6 | 158,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,700 | 3,780 | 3,060 | 3,390 | -290 | -7.9 | 271,100 |
| 14/09 | 3,890 | 3,980 | 3,680 | 3,680 | -160 | -4.2 | 245,800 |
| 14/08 | 3,760 | 3,860 | 3,530 | 3,840 | 0 | 0.0 | 216,700 |
| 14/07 | 4,220 | 4,260 | 3,790 | 3,840 | -360 | -8.6 | 410,700 |
| 14/06 | 4,050 | 4,380 | 3,750 | 4,200 | +310 | +8.0 | 1,143,100 |
| 14/05 | 3,720 | 3,900 | 3,330 | 3,890 | +210 | +5.7 | 343,500 |
| 14/04 | 3,830 | 4,150 | 3,540 | 3,680 | -190 | -4.9 | 346,400 |
| 14/03 | 3,890 | 4,380 | 3,620 | 3,870 | -20 | -0.5 | 632,200 |
| 14/02 | 4,250 | 4,270 | 3,570 | 3,890 | -430 | -10.0 | 803,300 |
| 14/01 | 4,770 | 4,960 | 4,260 | 4,320 | -450 | -9.4 | 995,700 |
| 13/12 | 5,020 | 5,050 | 4,420 | 4,770 | -180 | -3.6 | 1,037,900 |
| 13/11 | 4,910 | 5,170 | 4,580 | 4,950 | +90 | +1.9 | 1,413,800 |
| 13/10 | 5,440 | 5,440 | 4,610 | 4,860 | -460 | -8.7 | 2,170,900 |
| 13/09 | 5,150 | 5,620 | 5,140 | 5,320 | +120 | +2.3 | 2,012,700 |
| 13/08 | 5,410 | 6,110 | 5,040 | 5,200 | -180 | -3.4 | 10,647,700 |
| 13/07 | 3,900 | 7,100 | 3,810 | 5,380 | +1,520 | +39.4 | 38,705,100 |
| 13/06 | 4,000 | 4,890 | 3,200 | 3,860 | -120 | -3.0 | 43,492,200 |
| 13/05 | 2,260 | 4,070 | 2,220 | 3,980 | +1,700 | +74.6 | 11,495,200 |
| 13/04 | 2,140 | 2,350 | 2,100 | 2,280 | +100 | +4.6 | 114,500 |
| 13/03 | 2,200 | 2,360 | 2,130 | 2,180 | -30 | -1.4 | 110,400 |
| 13/02 | 2,350 | 2,350 | 2,070 | 2,210 | -150 | -6.4 | 79,700 |
| 13/01 | 2,070 | 2,370 | 2,040 | 2,360 | +360 | +18.0 | 126,300 |
| 12/12 | 1,960 | 2,040 | 1,930 | 2,000 | +60 | +3.1 | 125,200 |
| 12/11 | 1,950 | 1,970 | 1,770 | 1,940 | 0 | 0.0 | 187,300 |
| 12/10 | 2,050 | 2,050 | 1,890 | 1,940 | -80 | -4.0 | 42,000 |
| 12/09 | 2,010 | 2,080 | 2,000 | 2,020 | -10 | -0.5 | 36,600 |
| 12/08 | 2,070 | 2,120 | 1,970 | 2,030 | -30 | -1.5 | 39,800 |
| 12/07 | 2,080 | 2,100 | 2,000 | 2,060 | 0 | 0.0 | 49,100 |
| 12/06 | 2,060 | 2,100 | 1,990 | 2,060 | -10 | -0.5 | 57,900 |
| 12/05 | 2,090 | 2,100 | 1,830 | 2,070 | -10 | -0.5 | 122,600 |
▶︎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
