！決算発表予定日 2024/05/14
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20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) | 2,471 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,915 (24/04/09) | 3,055 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,505 | 3,540 | 3,425 | 3,505 | +40 | +1.2 | 47,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,785 | 3,810 | 3,420 | 3,465 | -390 | -10.1 | 70,400 |
| 4/12 | 3,815 | 3,915 | 3,765 | 3,855 | +40 | +1.1 | 29,600 |
| 4/5 | 3,850 | 3,850 | 3,725 | 3,815 | -35 | -0.9 | 47,900 |
| 3/29 | 3,740 | 3,855 | 3,700 | 3,850 | +130 | +3.5 | 66,800 |
| 3/22 | 3,715 | 3,770 | 3,660 | 3,720 | +30 | +0.8 | 33,900 |
| 3/15 | 3,640 | 3,695 | 3,530 | 3,690 | +35 | +1.0 | 65,100 |
| 3/8 | 3,655 | 3,700 | 3,555 | 3,655 | 0 | 0.0 | 76,200 |
| 3/1 | 3,575 | 3,670 | 3,530 | 3,655 | +85 | +2.4 | 59,100 |
| 2/22 | 3,585 | 3,665 | 3,550 | 3,570 | -75 | -2.1 | 52,700 |
| 2/16 | 3,470 | 3,750 | 3,465 | 3,645 | +205 | +6.0 | 132,800 |
| 2/9 | 3,525 | 3,640 | 3,440 | 3,440 | -105 | -3.0 | 67,400 |
| 2/2 | 3,300 | 3,715 | 3,300 | 3,545 | +250 | +7.6 | 211,500 |
| 1/26 | 3,260 | 3,340 | 3,260 | 3,295 | +45 | +1.4 | 44,500 |
| 1/19 | 3,230 | 3,355 | 3,215 | 3,250 | +20 | +0.6 | 68,200 |
| 1/12 | 3,210 | 3,330 | 3,185 | 3,230 | +45 | +1.4 | 68,400 |
| 1/5 | 3,085 | 3,185 | 3,055 | 3,185 | +80 | +2.6 | 19,100 |
| 12/29 | 3,025 | 3,135 | 3,000 | 3,105 | +119 | +4.0 | 48,600 |
| 12/22 | 2,917 | 3,035 | 2,879 | 2,986 | +61 | +2.1 | 40,100 |
| 12/15 | 2,990 | 3,025 | 2,900 | 2,925 | -40 | -1.4 | 43,900 |
| 12/8 | 3,080 | 3,105 | 2,965 | 2,965 | -115 | -3.7 | 41,100 |
| 12/1 | 3,145 | 3,145 | 3,025 | 3,080 | -60 | -1.9 | 30,600 |
| 11/24 | 3,160 | 3,160 | 3,070 | 3,140 | -20 | -0.6 | 34,700 |
| 11/17 | 3,165 | 3,180 | 3,095 | 3,160 | +35 | +1.1 | 35,500 |
| 11/10 | 3,230 | 3,280 | 3,040 | 3,125 | -60 | -1.9 | 76,500 |
| 11/2 | 3,180 | 3,310 | 3,120 | 3,185 | +5 | +0.2 | 71,200 |
| 10/27 | 3,135 | 3,210 | 3,010 | 3,180 | +15 | +0.5 | 52,800 |
| 10/20 | 3,200 | 3,240 | 3,120 | 3,165 | -75 | -2.3 | 45,500 |
| 10/13 | 3,265 | 3,400 | 3,240 | 3,240 | +10 | +0.3 | 42,100 |
| 10/6 | 3,320 | 3,370 | 3,085 | 3,230 | -90 | -2.7 | 75,200 |
| 9/29 | 3,460 | 3,490 | 3,310 | 3,320 | -85 | -2.5 | 76,300 |
▶︎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