！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,455 | 3,530 | 3,360 | 3,435 | -20 | -0.6 | 23,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,485 | 3,665 | 3,380 | 3,405 | -140 | -4.0 | 223,400 |
| 9/15 | 3,380 | 3,620 | 3,380 | 3,545 | +180 | +5.4 | 105,400 |
| 9/8 | 3,490 | 3,535 | 3,340 | 3,365 | -85 | -2.5 | 84,600 |
| 9/1 | 3,350 | 3,450 | 3,295 | 3,450 | +100 | +3.0 | 69,600 |
| 8/25 | 3,330 | 3,445 | 3,310 | 3,350 | +50 | +1.5 | 71,500 |
| 8/18 | 3,210 | 3,365 | 3,105 | 3,300 | +80 | +2.5 | 103,700 |
| 8/10 | 3,145 | 3,250 | 3,125 | 3,220 | +60 | +1.9 | 81,700 |
| 8/4 | 2,820 | 3,175 | 2,814 | 3,160 | +353 | +12.6 | 212,600 |
| 7/28 | 2,847 | 2,886 | 2,782 | 2,807 | -12 | -0.4 | 70,500 |
| 7/21 | 2,835 | 2,900 | 2,765 | 2,819 | -11 | -0.4 | 83,000 |
| 7/14 | 2,885 | 2,924 | 2,789 | 2,830 | -38 | -1.3 | 74,400 |
| 7/7 | 2,940 | 2,992 | 2,830 | 2,868 | -31 | -1.1 | 98,500 |
| 6/30 | 2,600 | 3,030 | 2,575 | 2,899 | +319 | +12.4 | 290,600 |
| 6/23 | 2,525 | 2,645 | 2,525 | 2,580 | +64 | +2.5 | 60,900 |
| 6/16 | 2,522 | 2,548 | 2,499 | 2,516 | -4 | -0.2 | 56,600 |
| 6/9 | 2,532 | 2,560 | 2,498 | 2,520 | -9 | -0.4 | 45,900 |
| 6/2 | 2,523 | 2,550 | 2,471 | 2,529 | +10 | +0.4 | 37,000 |
| 5/26 | 2,579 | 2,620 | 2,518 | 2,519 | -59 | -2.3 | 37,200 |
| 5/19 | 2,668 | 2,681 | 2,561 | 2,578 | -102 | -3.8 | 52,400 |
| 5/12 | 2,650 | 2,680 | 2,635 | 2,680 | +39 | +1.5 | 32,000 |
| 5/2 | 2,645 | 2,655 | 2,622 | 2,641 | -4 | -0.2 | 12,200 |
| 4/28 | 2,653 | 2,672 | 2,566 | 2,645 | -2 | -0.1 | 32,900 |
| 4/21 | 2,673 | 2,677 | 2,624 | 2,647 | -32 | -1.2 | 32,000 |
| 4/14 | 2,600 | 2,679 | 2,578 | 2,679 | +79 | +3.0 | 48,500 |
| 4/7 | 2,605 | 2,689 | 2,566 | 2,600 | +13 | +0.5 | 63,400 |
| 3/31 | 2,551 | 2,591 | 2,516 | 2,587 | +36 | +1.4 | 33,600 |
| 3/24 | 2,532 | 2,578 | 2,454 | 2,551 | +18 | +0.7 | 24,100 |
| 3/17 | 2,580 | 2,590 | 2,502 | 2,533 | -59 | -2.3 | 36,300 |
▶︎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