！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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,496 (24/04/19) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,313 | 1,330 | 1,313 | 1,323 | +10 | +0.8 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,315 | 1,335 | 1,315 | 1,325 | +16 | +1.2 | 25,200 |
| 3/5 | 1,310 | 1,315 | 1,293 | 1,309 | 0 | 0.0 | 14,200 |
| 3/4 | 1,304 | 1,334 | 1,304 | 1,309 | +5 | +0.4 | 13,600 |
| 3/1 | 1,300 | 1,308 | 1,299 | 1,304 | -6 | -0.5 | 14,800 |
| 2/29 | 1,319 | 1,319 | 1,299 | 1,310 | -7 | -0.5 | 12,600 |
| 2/28 | 1,311 | 1,344 | 1,311 | 1,317 | +7 | +0.5 | 19,500 |
| 2/27 | 1,296 | 1,310 | 1,296 | 1,310 | +14 | +1.1 | 8,100 |
| 2/26 | 1,300 | 1,315 | 1,288 | 1,296 | -1 | -0.1 | 17,100 |
| 2/22 | 1,296 | 1,297 | 1,282 | 1,297 | +1 | +0.1 | 17,900 |
| 2/21 | 1,310 | 1,310 | 1,294 | 1,296 | -4 | -0.3 | 16,000 |
| 2/20 | 1,315 | 1,330 | 1,300 | 1,300 | -14 | -1.1 | 16,500 |
| 2/19 | 1,286 | 1,325 | 1,286 | 1,314 | +29 | +2.3 | 19,600 |
| 2/16 | 1,273 | 1,315 | 1,267 | 1,285 | +12 | +0.9 | 34,800 |
| 2/15 | 1,310 | 1,310 | 1,271 | 1,273 | -62 | -4.6 | 69,400 |
| 2/14 | 1,334 | 1,353 | 1,331 | 1,335 | +1 | +0.1 | 21,300 |
| 2/13 | 1,315 | 1,349 | 1,310 | 1,334 | +21 | +1.6 | 30,500 |
| 2/9 | 1,308 | 1,329 | 1,308 | 1,313 | -3 | -0.2 | 9,000 |
| 2/8 | 1,318 | 1,330 | 1,302 | 1,316 | -2 | -0.2 | 15,200 |
| 2/7 | 1,331 | 1,338 | 1,314 | 1,318 | -13 | -1.0 | 13,100 |
| 2/6 | 1,355 | 1,355 | 1,325 | 1,331 | -13 | -1.0 | 24,800 |
| 2/5 | 1,400 | 1,400 | 1,333 | 1,344 | +51 | +3.9 | 118,600 |
| 2/2 | 1,277 | 1,297 | 1,277 | 1,293 | +16 | +1.3 | 9,000 |
▶︎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