4274東証S信用
業種 化学
細谷火工 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 |
|---|---|
| 1,496 (24/04/19) | 964 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/04/19) | 964 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,200 | 1,211 | 1,190 | 1,206 | +10 | +0.8 | 19,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,190 | 1,212 | 1,190 | 1,196 | +8 | +0.7 | 15,600 |
| 11/20 | 1,190 | 1,215 | 1,188 | 1,188 | +2 | +0.2 | 20,500 |
| 11/19 | 1,166 | 1,203 | 1,166 | 1,186 | +21 | +1.8 | 27,700 |
| 11/18 | 1,177 | 1,192 | 1,165 | 1,165 | -16 | -1.4 | 34,000 |
| 11/15 | 1,179 | 1,196 | 1,178 | 1,181 | -6 | -0.5 | 35,100 |
| 11/14 | 1,214 | 1,215 | 1,180 | 1,187 | -27 | -2.2 | 33,800 |
| 11/13 | 1,197 | 1,216 | 1,191 | 1,214 | +13 | +1.1 | 60,000 |
| 11/12 | 1,220 | 1,234 | 1,165 | 1,201 | +11 | +0.9 | 136,900 |
| 11/11 | 1,183 | 1,196 | 1,158 | 1,190 | +37 | +3.2 | 102,300 |
| 11/8 | 1,148 | 1,167 | 1,121 | 1,153 | +6 | +0.5 | 66,600 |
| 11/7 | 1,215 | 1,217 | 1,125 | 1,147 | +7 | +0.6 | 111,400 |
| 11/6 | 1,123 | 1,170 | 1,119 | 1,140 | +26 | +2.3 | 81,900 |
| 11/5 | 1,149 | 1,149 | 1,107 | 1,114 | -21 | -1.9 | 26,500 |
| 11/1 | 1,150 | 1,150 | 1,118 | 1,135 | -20 | -1.7 | 32,200 |
| 10/31 | 1,126 | 1,166 | 1,126 | 1,155 | +31 | +2.8 | 18,900 |
| 10/30 | 1,120 | 1,136 | 1,110 | 1,124 | +6 | +0.5 | 12,500 |
| 10/29 | 1,106 | 1,120 | 1,099 | 1,118 | +11 | +1.0 | 31,900 |
| 10/28 | 1,106 | 1,114 | 1,084 | 1,107 | -17 | -1.5 | 45,100 |
| 10/25 | 1,137 | 1,137 | 1,101 | 1,124 | -13 | -1.1 | 22,200 |
| 10/24 | 1,121 | 1,137 | 1,113 | 1,137 | +7 | +0.6 | 13,900 |
| 10/23 | 1,156 | 1,158 | 1,125 | 1,130 | -30 | -2.6 | 25,700 |
| 10/22 | 1,180 | 1,183 | 1,147 | 1,160 | -25 | -2.1 | 44,300 |
| 10/21 | 1,177 | 1,205 | 1,177 | 1,185 | +10 | +0.9 | 18,700 |
| 10/18 | 1,175 | 1,187 | 1,171 | 1,175 | +3 | +0.3 | 16,100 |
| 10/17 | 1,185 | 1,204 | 1,167 | 1,172 | -11 | -0.9 | 21,400 |
| 10/16 | 1,181 | 1,207 | 1,174 | 1,183 | -13 | -1.1 | 40,000 |
| 10/15 | 1,177 | 1,199 | 1,170 | 1,196 | +21 | +1.8 | 31,900 |
| 10/11 | 1,180 | 1,185 | 1,168 | 1,175 | -3 | -0.3 | 18,200 |
| 10/10 | 1,199 | 1,199 | 1,168 | 1,178 | -23 | -1.9 | 29,000 |
| 10/9 | 1,201 | 1,209 | 1,187 | 1,201 | +5 | +0.4 | 31,700 |
▶︎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
