！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,330 | 1,330 | 1,307 | 1,323 | -7 | -0.5 | 16,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,366 | 1,496 | 1,277 | 1,330 | -30 | -2.2 | 837,600 |
| 24/03 | 1,300 | 1,394 | 1,293 | 1,360 | +50 | +3.8 | 411,000 |
| 24/02 | 1,310 | 1,400 | 1,267 | 1,310 | +6 | +0.5 | 499,600 |
| 24/01 | 1,319 | 1,365 | 1,273 | 1,304 | -15 | -1.1 | 491,300 |
| 23/12 | 1,363 | 1,400 | 1,187 | 1,319 | -44 | -3.2 | 652,200 |
| 23/11 | 1,433 | 1,441 | 1,296 | 1,363 | -70 | -4.9 | 512,400 |
| 23/10 | 1,429 | 1,596 | 1,354 | 1,433 | +20 | +1.4 | 1,239,900 |
| 23/09 | 1,490 | 1,526 | 1,413 | 1,413 | -72 | -4.9 | 340,800 |
| 23/08 | 1,525 | 1,532 | 1,403 | 1,485 | -34 | -2.2 | 638,700 |
| 23/07 | 1,634 | 1,635 | 1,481 | 1,519 | -105 | -6.5 | 700,200 |
| 23/06 | 1,400 | 2,043 | 1,355 | 1,624 | +216 | +15.3 | 5,018,300 |
| 23/05 | 1,408 | 1,478 | 1,392 | 1,408 | -1 | -0.1 | 436,000 |
| 23/04 | 1,411 | 1,500 | 1,362 | 1,409 | +28 | +2.0 | 613,800 |
| 23/03 | 1,510 | 1,533 | 1,333 | 1,381 | -136 | -9.0 | 620,800 |
| 23/02 | 1,480 | 1,599 | 1,360 | 1,517 | +37 | +2.5 | 979,000 |
| 23/01 | 1,760 | 1,770 | 1,406 | 1,480 | -185 | -11.1 | 2,820,600 |
| 22/12 | 1,320 | 1,685 | 1,264 | 1,665 | +358 | +27.4 | 5,191,600 |
| 22/11 | 1,296 | 1,381 | 1,208 | 1,307 | +22 | +1.7 | 849,300 |
| 22/10 | 1,249 | 1,340 | 1,167 | 1,285 | +36 | +2.9 | 903,100 |
| 22/09 | 1,180 | 1,344 | 1,102 | 1,249 | +69 | +5.9 | 1,830,300 |
| 22/08 | 1,129 | 1,239 | 1,105 | 1,180 | +63 | +5.6 | 1,624,400 |
| 22/07 | 1,172 | 1,208 | 1,093 | 1,117 | -35 | -3.0 | 667,800 |
| 22/06 | 1,125 | 1,493 | 1,091 | 1,152 | +27 | +2.4 | 3,164,800 |
| 22/05 | 1,059 | 1,163 | 1,027 | 1,125 | +61 | +5.7 | 1,337,900 |
| 22/04 | 1,110 | 1,173 | 1,020 | 1,064 | -42 | -3.8 | 1,029,200 |
| 22/03 | 1,239 | 1,314 | 1,081 | 1,106 | -141 | -11.3 | 3,010,000 |
| 22/02 | 1,190 | 1,679 | 1,133 | 1,247 | +33 | +2.7 | 10,307,200 |
| 22/01 | 1,009 | 1,409 | 990 | 1,214 | +201 | +19.8 | 3,600,800 |
| 21/12 | 1,007 | 1,048 | 990 | 1,013 | +13 | +1.3 | 195,800 |
| 21/11 | 1,076 | 1,092 | 992 | 1,000 | -46 | -4.4 | 256,800 |
▶︎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