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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,795 | 3,805 | 3,645 | 3,705 | -90 | -2.4 | 38,500 |
| 12/30 | 3,510 | 3,840 | 3,470 | 3,795 | +325 | +9.4 | 52,300 |
| 12/24 | 3,590 | 3,610 | 3,270 | 3,470 | -185 | -5.1 | 41,400 |
| 12/17 | 3,605 | 3,695 | 3,550 | 3,655 | +55 | +1.5 | 46,600 |
| 12/10 | 3,300 | 3,720 | 3,295 | 3,600 | +305 | +9.3 | 131,100 |
| 12/3 | 3,275 | 3,375 | 3,220 | 3,295 | -10 | -0.3 | 87,800 |
| 11/26 | 3,340 | 3,420 | 3,280 | 3,305 | -35 | -1.1 | 37,900 |
| 11/19 | 3,300 | 3,420 | 3,285 | 3,340 | +65 | +2.0 | 60,500 |
| 11/12 | 3,330 | 3,330 | 3,105 | 3,275 | -5 | -0.2 | 49,600 |
| 11/5 | 3,060 | 3,330 | 3,025 | 3,280 | +240 | +7.9 | 75,200 |
| 10/29 | 3,130 | 3,230 | 3,040 | 3,040 | -90 | -2.9 | 44,500 |
| 10/22 | 3,130 | 3,195 | 3,065 | 3,130 | 0 | 0.0 | 33,300 |
| 10/15 | 3,045 | 3,150 | 3,015 | 3,130 | +85 | +2.8 | 43,600 |
| 10/8 | 3,070 | 3,150 | 2,970 | 3,045 | +35 | +1.2 | 87,100 |
| 10/1 | 3,150 | 3,265 | 3,010 | 3,010 | -140 | -4.4 | 84,300 |
| 9/24 | 3,150 | 3,215 | 3,080 | 3,150 | -60 | -1.9 | 53,200 |
| 9/17 | 3,000 | 3,250 | 2,974 | 3,210 | +180 | +5.9 | 287,000 |
| 9/10 | 2,833 | 3,030 | 2,804 | 3,030 | +225 | +8.0 | 108,200 |
| 9/3 | 2,704 | 2,821 | 2,667 | 2,805 | +121 | +4.5 | 72,300 |
| 8/27 | 2,545 | 2,725 | 2,524 | 2,684 | +154 | +6.1 | 112,900 |
| 8/20 | 2,592 | 2,662 | 2,518 | 2,530 | -41 | -1.6 | 114,400 |
| 8/13 | 2,480 | 2,589 | 2,480 | 2,571 | +91 | +3.7 | 36,100 |
| 8/6 | 2,472 | 2,499 | 2,453 | 2,480 | +17 | +0.7 | 25,200 |
| 7/30 | 2,446 | 2,538 | 2,446 | 2,463 | +29 | +1.2 | 43,900 |
| 7/21 | 2,452 | 2,453 | 2,403 | 2,434 | -18 | -0.7 | 16,200 |
| 7/16 | 2,474 | 2,531 | 2,430 | 2,452 | +21 | +0.9 | 49,700 |
| 7/9 | 2,454 | 2,458 | 2,408 | 2,431 | -23 | -0.9 | 30,500 |
| 7/2 | 2,481 | 2,495 | 2,438 | 2,454 | -26 | -1.1 | 28,700 |
| 6/25 | 2,415 | 2,480 | 2,407 | 2,480 | +52 | +2.1 | 55,200 |
| 6/18 | 2,424 | 2,458 | 2,399 | 2,428 | +4 | +0.2 | 72,800 |
▶︎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
