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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,085 | 3,915 | 2,420 | 2,744 | -361 | -11.6 | 2,826,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,373 | 3,665 | 2,334 | 3,105 | +742 | +31.4 | 3,245,200 |
| 2022 | 3,795 | 3,925 | 2,302 | 2,363 | -1,432 | -37.7 | 2,206,700 |
| 2021 | 2,357 | 3,840 | 2,353 | 3,795 | +1,438 | +61.0 | 2,928,800 |
| 2020 | 2,590 | 2,814 | 2,001 | 2,357 | -235 | -9.1 | 1,083,800 |
| 2019 | 2,606 | 2,995 | 2,222 | 2,592 | +36 | +1.4 | 1,009,600 |
| 2018 | 3,895 | 4,030 | 2,290 | 2,556 | -1,339 | -34.4 | 949,600 |
| 2017 | 3,385 | 4,000 | 3,310 | 3,895 | +565 | +17.0 | 1,706,800 |
| 2016 | 3,040 | 3,355 | 2,310 | 3,330 | +290 | +9.5 | 1,673,900 |
| 2015 | 3,490 | 3,720 | 2,720 | 3,040 | -400 | -11.6 | 2,217,100 |
| 2014 | 4,770 | 4,960 | 3,060 | 3,440 | -1,330 | -27.9 | 5,963,300 |
| 2013 | 2,070 | 7,100 | 2,040 | 4,770 | +2,770 | +138.5 | 111,406,400 |
| 2012 | 1,970 | 2,250 | 1,770 | 2,000 | +10 | +0.5 | 943,000 |
| 2011 | 2,280 | 2,650 | 1,560 | 1,990 | -290 | -12.7 | 1,391,300 |
| 2010 | 2,160 | 2,480 | 1,950 | 2,280 | +120 | +5.6 | 1,025,600 |
| 2009 | 2,090 | 2,500 | 1,890 | 2,160 | +20 | +0.9 | 1,169,900 |
| 2008 | 2,100 | 2,460 | 1,420 | 2,140 | -30 | -1.4 | 1,509,900 |
| 2007 | 3,120 | 3,480 | 2,140 | 2,170 | -940 | -30.2 | 2,038,000 |
| 2006 | 4,840 | 5,350 | 2,720 | 3,110 | -1,680 | -35.1 | 4,323,400 |
| 2005 | 4,030 | 5,650 | 3,910 | 4,790 | +790 | +19.8 | 11,967,400 |
| 2004 | 2,280 | 4,050 | 2,250 | 4,000 | +1,730 | +76.2 | 4,810,400 |
| 2003 | 2,170 | 2,940 | 2,050 | 2,270 | +120 | +5.6 | 1,982,400 |
| 2002 | 1,680 | 2,850 | 1,580 | 2,150 | +470 | +28.0 | 12,845,200 |
| 2001 | 1,480 | 2,590 | 1,340 | 1,680 | +220 | +15.1 | 3,910,800 |
| 2000 | 1,420 | 2,080 | 1,350 | 1,460 | +30 | +2.1 | 2,060,600 |
| 1999 | 1,800 | 3,490 | 1,410 | 1,430 | -370 | -20.6 | 3,884,700 |
| 1998 | 1,570 | 3,140 | 1,500 | 1,800 | +270 | +17.7 | 3,479,400 |
| 1997 | 4,070 | 4,150 | 1,450 | 1,530 | -2,490 | -61.9 | 3,798,600 |
| 1996 | 5,680 | 6,750 | 3,900 | 4,020 | -1,660 | -29.2 | 12,146,900 |
| 1995 | 5,100 | 5,770 | 3,520 | 5,680 | +530 | +10.3 | 3,652,700 |
| 1994 | 4,450 | 6,390 | 4,400 | 5,150 | +850 | +19.8 | 2,567,600 |
▶︎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
