！決算発表予定日 2024/05/13
4274東証S信用
業種 化学
細谷火工 株価時系列データ
PTS
1,320
円
(23:25)
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 |
|---|---|
| 2,043 (23/06/21) | 1,187 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,477 (24/04/15) | 1,267 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,353 | 1,496 | 1,304 | 1,325 | -35 | -2.6 | 232,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,336 | 1,376 | 1,336 | 1,360 | +14 | +1.0 | 16,300 |
| 4/17 | 1,382 | 1,382 | 1,344 | 1,346 | -43 | -3.1 | 36,000 |
| 4/16 | 1,424 | 1,426 | 1,389 | 1,389 | -17 | -1.2 | 39,000 |
| 4/15 | 1,453 | 1,477 | 1,387 | 1,406 | -39 | -2.7 | 98,800 |
| 4/12 | 1,445 | 1,445 | 1,412 | 1,445 | +1 | +0.1 | 32,600 |
| 4/11 | 1,389 | 1,445 | 1,374 | 1,444 | +55 | +4.0 | 51,500 |
| 4/10 | 1,385 | 1,400 | 1,358 | 1,389 | +4 | +0.3 | 22,300 |
| 4/9 | 1,385 | 1,390 | 1,370 | 1,385 | +4 | +0.3 | 14,400 |
| 4/8 | 1,386 | 1,403 | 1,355 | 1,381 | -4 | -0.3 | 35,700 |
| 4/5 | 1,352 | 1,405 | 1,350 | 1,385 | +45 | +3.4 | 85,100 |
| 4/4 | 1,345 | 1,352 | 1,330 | 1,340 | +5 | +0.4 | 11,900 |
| 4/3 | 1,325 | 1,344 | 1,318 | 1,335 | +10 | +0.8 | 12,400 |
| 4/2 | 1,339 | 1,339 | 1,302 | 1,325 | -9 | -0.7 | 22,200 |
| 4/1 | 1,366 | 1,366 | 1,332 | 1,334 | -26 | -1.9 | 11,900 |
| 3/29 | 1,351 | 1,362 | 1,345 | 1,360 | +12 | +0.9 | 7,300 |
| 3/28 | 1,343 | 1,360 | 1,336 | 1,348 | +3 | +0.2 | 10,600 |
| 3/27 | 1,344 | 1,361 | 1,344 | 1,345 | +1 | +0.1 | 12,300 |
| 3/26 | 1,365 | 1,365 | 1,341 | 1,344 | -11 | -0.8 | 8,600 |
| 3/25 | 1,355 | 1,374 | 1,350 | 1,355 | +13 | +1.0 | 18,500 |
| 3/22 | 1,354 | 1,354 | 1,336 | 1,342 | -12 | -0.9 | 7,300 |
| 3/21 | 1,365 | 1,365 | 1,342 | 1,354 | -1 | -0.1 | 16,200 |
| 3/19 | 1,340 | 1,365 | 1,336 | 1,355 | +16 | +1.2 | 14,400 |
| 3/18 | 1,359 | 1,359 | 1,334 | 1,339 | -6 | -0.5 | 18,100 |
| 3/15 | 1,351 | 1,351 | 1,325 | 1,345 | -2 | -0.2 | 19,200 |
| 3/14 | 1,363 | 1,363 | 1,345 | 1,347 | -23 | -1.7 | 8,600 |
| 3/13 | 1,384 | 1,385 | 1,346 | 1,370 | -3 | -0.2 | 19,800 |
| 3/12 | 1,349 | 1,386 | 1,345 | 1,373 | 0 | 0.0 | 31,000 |
| 3/11 | 1,372 | 1,394 | 1,332 | 1,373 | +6 | +0.4 | 57,800 |
| 3/8 | 1,344 | 1,367 | 1,341 | 1,367 | +21 | +1.6 | 25,300 |
| 3/7 | 1,338 | 1,369 | 1,338 | 1,346 | +21 | +1.6 | 68,200 |
▶︎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