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 | 2,710 | 2,750 | 2,710 | 2,744 | +34 | +1.3 | 12,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,550 | 2,604 | 2,468 | 2,516 | -85 | -3.3 | 67,500 |
| 7/29 | 2,597 | 2,715 | 2,561 | 2,601 | +18 | +0.7 | 66,200 |
| 7/22 | 2,573 | 2,613 | 2,536 | 2,583 | +31 | +1.2 | 30,200 |
| 7/15 | 2,545 | 2,630 | 2,530 | 2,552 | +13 | +0.5 | 51,600 |
| 7/8 | 2,594 | 2,594 | 2,525 | 2,539 | -11 | -0.4 | 48,000 |
| 7/1 | 2,514 | 2,660 | 2,514 | 2,550 | +69 | +2.8 | 88,200 |
| 6/24 | 2,582 | 2,600 | 2,445 | 2,481 | -78 | -3.1 | 69,700 |
| 6/17 | 2,790 | 2,818 | 2,538 | 2,559 | -246 | -8.8 | 60,200 |
| 6/10 | 2,686 | 2,863 | 2,664 | 2,805 | +118 | +4.4 | 54,400 |
| 6/3 | 2,635 | 2,730 | 2,605 | 2,687 | +56 | +2.1 | 51,900 |
| 5/27 | 2,663 | 2,708 | 2,587 | 2,631 | -15 | -0.6 | 37,300 |
| 5/20 | 2,760 | 2,760 | 2,567 | 2,646 | -64 | -2.4 | 35,700 |
| 5/13 | 2,760 | 2,785 | 2,601 | 2,710 | -90 | -3.2 | 33,900 |
| 5/6 | 2,759 | 2,850 | 2,759 | 2,800 | +41 | +1.5 | 9,200 |
| 4/28 | 2,800 | 2,801 | 2,568 | 2,759 | -41 | -1.5 | 59,900 |
| 4/22 | 2,813 | 2,837 | 2,720 | 2,800 | -5 | -0.2 | 32,400 |
| 4/15 | 2,833 | 2,850 | 2,690 | 2,805 | -44 | -1.5 | 33,300 |
| 4/8 | 2,976 | 3,030 | 2,757 | 2,849 | -77 | -2.6 | 37,700 |
| 4/1 | 3,115 | 3,185 | 2,920 | 2,926 | -154 | -5.0 | 33,100 |
| 3/25 | 3,150 | 3,150 | 3,010 | 3,080 | -80 | -2.5 | 33,600 |
| 3/18 | 3,030 | 3,160 | 2,961 | 3,160 | +165 | +5.5 | 52,700 |
| 3/11 | 3,270 | 3,275 | 2,942 | 2,995 | -290 | -8.8 | 62,500 |
| 3/4 | 3,490 | 3,515 | 3,285 | 3,285 | -245 | -6.9 | 28,100 |
| 2/25 | 3,490 | 3,530 | 3,360 | 3,530 | +25 | +0.7 | 20,500 |
| 2/18 | 3,645 | 3,645 | 3,410 | 3,505 | -150 | -4.1 | 34,500 |
| 2/10 | 3,545 | 3,695 | 3,435 | 3,655 | +140 | +4.0 | 21,300 |
| 2/4 | 3,510 | 3,640 | 3,460 | 3,515 | +30 | +0.9 | 27,200 |
| 1/28 | 3,480 | 3,660 | 3,355 | 3,485 | -50 | -1.4 | 48,400 |
| 1/21 | 3,855 | 3,855 | 3,380 | 3,535 | -250 | -6.6 | 77,800 |
| 1/14 | 3,655 | 3,925 | 3,645 | 3,785 | +80 | +2.2 | 43,000 |
▶︎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
