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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,702 | 2,755 | 2,701 | 2,744 | +5 | +0.2 | 68,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,760 | 2,777 | 2,732 | 2,739 | -31 | -1.1 | 46,800 |
| 11/8 | 2,742 | 2,798 | 2,730 | 2,770 | +20 | +0.7 | 27,000 |
| 11/1 | 2,673 | 2,791 | 2,673 | 2,750 | +77 | +2.9 | 56,100 |
| 10/25 | 2,757 | 2,785 | 2,666 | 2,673 | -74 | -2.7 | 50,900 |
| 10/18 | 2,777 | 2,800 | 2,720 | 2,747 | -27 | -1.0 | 38,400 |
| 10/11 | 2,831 | 2,870 | 2,774 | 2,774 | -57 | -2.0 | 57,200 |
| 10/4 | 2,740 | 2,833 | 2,671 | 2,831 | +41 | +1.5 | 84,700 |
| 9/27 | 2,746 | 2,821 | 2,721 | 2,790 | +35 | +1.3 | 38,000 |
| 9/20 | 2,700 | 2,780 | 2,653 | 2,755 | +75 | +2.8 | 70,000 |
| 9/13 | 2,661 | 2,732 | 2,603 | 2,680 | -31 | -1.1 | 68,600 |
| 9/6 | 2,836 | 2,861 | 2,685 | 2,711 | -83 | -3.0 | 58,200 |
| 8/30 | 2,768 | 2,818 | 2,754 | 2,794 | +26 | +0.9 | 29,300 |
| 8/23 | 2,811 | 2,830 | 2,748 | 2,768 | -39 | -1.4 | 30,700 |
| 8/16 | 2,662 | 2,819 | 2,662 | 2,807 | +173 | +6.6 | 35,700 |
| 8/9 | 2,687 | 2,736 | 2,420 | 2,634 | -136 | -4.9 | 129,400 |
| 8/2 | 3,075 | 3,175 | 2,765 | 2,770 | -250 | -8.3 | 100,800 |
| 7/26 | 3,225 | 3,260 | 2,989 | 3,020 | -225 | -6.9 | 63,100 |
| 7/19 | 3,320 | 3,330 | 3,235 | 3,245 | -60 | -1.8 | 37,000 |
| 7/12 | 3,220 | 3,315 | 3,170 | 3,305 | +85 | +2.6 | 46,000 |
| 7/5 | 3,305 | 3,330 | 3,200 | 3,220 | -85 | -2.6 | 45,300 |
| 6/28 | 3,215 | 3,315 | 3,200 | 3,305 | +90 | +2.8 | 43,700 |
| 6/21 | 3,270 | 3,295 | 3,160 | 3,215 | -50 | -1.5 | 59,300 |
| 6/14 | 3,195 | 3,265 | 3,160 | 3,265 | +70 | +2.2 | 50,300 |
| 6/7 | 3,220 | 3,250 | 3,145 | 3,195 | -5 | -0.2 | 37,700 |
| 5/31 | 3,130 | 3,225 | 3,065 | 3,200 | +95 | +3.1 | 49,600 |
| 5/24 | 3,105 | 3,150 | 3,070 | 3,105 | +40 | +1.3 | 58,100 |
| 5/17 | 3,450 | 3,520 | 2,986 | 3,065 | -385 | -11.2 | 147,400 |
| 5/10 | 3,500 | 3,500 | 3,415 | 3,450 | +15 | +0.4 | 17,300 |
| 5/2 | 3,455 | 3,530 | 3,360 | 3,435 | -20 | -0.6 | 19,700 |
| 4/26 | 3,505 | 3,540 | 3,400 | 3,455 | -10 | -0.3 | 48,300 |
▶︎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
