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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,140 | 3,570 | 3,140 | 3,410 | +230 | +7.2 | 474,900 |
| 04/09 | 3,190 | 3,370 | 3,070 | 3,180 | -10 | -0.3 | 189,300 |
| 04/08 | 3,240 | 3,250 | 3,080 | 3,190 | -70 | -2.2 | 126,600 |
| 04/07 | 3,250 | 3,440 | 3,110 | 3,260 | +30 | +0.9 | 414,300 |
| 04/06 | 3,120 | 3,250 | 2,990 | 3,230 | +160 | +5.2 | 224,900 |
| 04/05 | 3,130 | 3,130 | 2,590 | 3,070 | -50 | -1.6 | 321,000 |
| 04/04 | 3,260 | 3,380 | 3,060 | 3,120 | -180 | -5.5 | 449,700 |
| 04/03 | 2,490 | 3,380 | 2,430 | 3,300 | +820 | +33.1 | 1,085,600 |
| 04/02 | 2,330 | 2,550 | 2,270 | 2,480 | +160 | +6.9 | 261,000 |
| 04/01 | 2,280 | 2,520 | 2,250 | 2,320 | +50 | +2.2 | 150,300 |
| 03/12 | 2,220 | 2,270 | 2,160 | 2,270 | +70 | +3.2 | 97,200 |
| 03/11 | 2,320 | 2,500 | 2,060 | 2,200 | -80 | -3.5 | 119,600 |
| 03/10 | 2,360 | 2,470 | 2,200 | 2,280 | -70 | -3.0 | 121,200 |
| 03/09 | 2,560 | 2,640 | 2,340 | 2,350 | -180 | -7.1 | 132,300 |
| 03/08 | 2,610 | 2,620 | 2,310 | 2,530 | -30 | -1.2 | 137,900 |
| 03/07 | 2,520 | 2,940 | 2,440 | 2,560 | +60 | +2.4 | 442,400 |
| 03/06 | 2,370 | 2,530 | 2,310 | 2,500 | +150 | +6.4 | 158,700 |
| 03/05 | 2,310 | 2,700 | 2,210 | 2,350 | +90 | +4.0 | 151,600 |
| 03/04 | 2,220 | 2,420 | 2,200 | 2,260 | +10 | +0.4 | 100,400 |
| 03/03 | 2,400 | 2,450 | 2,050 | 2,250 | +50 | +2.3 | 166,000 |
| 03/02 | 2,140 | 2,450 | 2,120 | 2,200 | +70 | +3.3 | 170,600 |
| 03/01 | 2,170 | 2,290 | 2,090 | 2,130 | -20 | -0.9 | 184,500 |
| 02/12 | 2,380 | 2,390 | 2,030 | 2,150 | -250 | -10.4 | 297,700 |
| 02/11 | 2,330 | 2,580 | 2,260 | 2,400 | +70 | +3.0 | 735,800 |
| 02/10 | 2,340 | 2,410 | 2,030 | 2,330 | -50 | -2.1 | 547,600 |
| 02/09 | 2,480 | 2,590 | 2,330 | 2,380 | -110 | -4.4 | 682,100 |
| 02/08 | 2,620 | 2,740 | 2,300 | 2,490 | -110 | -4.2 | 2,562,600 |
| 02/07 | 2,030 | 2,850 | 2,030 | 2,600 | +540 | +26.2 | 6,023,300 |
| 02/06 | 2,110 | 2,420 | 1,940 | 2,060 | -90 | -4.2 | 961,600 |
| 02/05 | 1,800 | 2,290 | 1,720 | 2,150 | +330 | +18.1 | 391,100 |
▶︎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
