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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,450 | 3,450 | 3,160 | 3,280 | -150 | -4.4 | 186,500 |
| 07/03 | 3,350 | 3,460 | 3,200 | 3,430 | +90 | +2.7 | 207,300 |
| 07/02 | 3,240 | 3,480 | 3,160 | 3,340 | +80 | +2.5 | 214,800 |
| 07/01 | 3,120 | 3,320 | 3,060 | 3,260 | +150 | +4.8 | 297,700 |
| 06/12 | 3,020 | 3,190 | 3,020 | 3,110 | +80 | +2.6 | 378,900 |
| 06/11 | 3,380 | 3,510 | 2,720 | 3,030 | -350 | -10.4 | 470,800 |
| 06/10 | 3,550 | 3,790 | 3,370 | 3,380 | -160 | -4.5 | 345,900 |
| 06/09 | 3,540 | 3,570 | 3,420 | 3,540 | 0 | 0.0 | 249,900 |
| 06/08 | 3,440 | 3,620 | 3,220 | 3,540 | +140 | +4.1 | 324,300 |
| 06/07 | 3,680 | 3,730 | 3,210 | 3,400 | -230 | -6.3 | 171,300 |
| 06/06 | 3,880 | 3,940 | 3,060 | 3,630 | -240 | -6.2 | 317,500 |
| 06/05 | 4,640 | 4,730 | 3,860 | 3,870 | -770 | -16.6 | 409,100 |
| 06/04 | 4,830 | 4,930 | 4,610 | 4,640 | -180 | -3.7 | 232,500 |
| 06/03 | 4,680 | 4,920 | 4,520 | 4,820 | +130 | +2.8 | 278,400 |
| 06/02 | 5,170 | 5,300 | 4,380 | 4,690 | -480 | -9.3 | 517,300 |
| 06/01 | 4,840 | 5,350 | 4,450 | 5,170 | +380 | +7.9 | 627,500 |
| 05/12 | 4,480 | 4,880 | 4,450 | 4,790 | +290 | +6.4 | 631,500 |
| 05/11 | 4,440 | 4,550 | 4,370 | 4,500 | +80 | +1.8 | 567,000 |
| 05/10 | 4,200 | 4,450 | 4,090 | 4,420 | +190 | +4.5 | 589,300 |
| 05/09 | 4,420 | 4,440 | 4,230 | 4,230 | -150 | -3.4 | 434,300 |
| 05/08 | 4,450 | 4,460 | 4,010 | 4,380 | -120 | -2.7 | 620,400 |
| 05/07 | 4,200 | 4,830 | 4,200 | 4,500 | +290 | +6.9 | 1,272,100 |
| 05/06 | 4,190 | 4,380 | 4,140 | 4,210 | +20 | +0.5 | 549,600 |
| 05/05 | 5,240 | 5,650 | 3,910 | 4,190 | -1,030 | -19.7 | 2,394,500 |
| 05/04 | 4,660 | 5,440 | 4,640 | 5,220 | +510 | +10.8 | 1,376,000 |
| 05/03 | 4,550 | 5,010 | 4,540 | 4,710 | +180 | +4.0 | 871,800 |
| 05/02 | 4,670 | 4,710 | 4,320 | 4,530 | -170 | -3.6 | 672,800 |
| 05/01 | 4,030 | 4,980 | 3,910 | 4,700 | +700 | +17.5 | 1,988,100 |
| 04/12 | 3,360 | 4,050 | 3,360 | 4,000 | +610 | +18.0 | 748,900 |
| 04/11 | 3,440 | 3,590 | 3,290 | 3,390 | -20 | -0.6 | 363,900 |
▶︎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
