！決算発表予定日 2025/02/10
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,496 (24/04/19) | 964 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,076 | 1,076 | 1,056 | 1,066 | +5 | +0.5 | 83,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,040 | 1,074 | 1,040 | 1,061 | +18 | +1.7 | 79,500 |
| 1/17 | 1,070 | 1,070 | 1,030 | 1,043 | -34 | -3.2 | 95,200 |
| 1/10 | 1,090 | 1,112 | 1,070 | 1,077 | -12 | -1.1 | 106,500 |
| 12/30 | 1,094 | 1,094 | 1,082 | 1,089 | +3 | +0.3 | 16,000 |
| 12/27 | 1,085 | 1,093 | 1,057 | 1,086 | +10 | +0.9 | 167,500 |
| 12/20 | 1,114 | 1,114 | 1,061 | 1,076 | -12 | -1.1 | 175,100 |
| 12/13 | 1,120 | 1,120 | 1,070 | 1,088 | -32 | -2.9 | 166,100 |
| 12/6 | 1,091 | 1,120 | 1,077 | 1,120 | +20 | +1.8 | 195,600 |
| 11/29 | 1,217 | 1,221 | 1,057 | 1,100 | -106 | -8.8 | 372,700 |
| 11/22 | 1,177 | 1,215 | 1,165 | 1,206 | +25 | +2.1 | 117,000 |
| 11/15 | 1,183 | 1,234 | 1,158 | 1,181 | +28 | +2.4 | 368,100 |
| 11/8 | 1,149 | 1,217 | 1,107 | 1,153 | +18 | +1.6 | 286,400 |
| 11/1 | 1,106 | 1,166 | 1,084 | 1,135 | +11 | +1.0 | 140,600 |
| 10/25 | 1,177 | 1,205 | 1,101 | 1,124 | -51 | -4.3 | 124,800 |
| 10/18 | 1,177 | 1,207 | 1,167 | 1,175 | 0 | 0.0 | 109,400 |
| 10/11 | 1,249 | 1,249 | 1,168 | 1,175 | -55 | -4.5 | 159,100 |
| 10/4 | 1,190 | 1,348 | 1,181 | 1,230 | -3 | -0.2 | 522,400 |
| 9/27 | 1,154 | 1,255 | 1,154 | 1,233 | +102 | +9.0 | 206,800 |
| 9/20 | 1,114 | 1,145 | 1,074 | 1,131 | +33 | +3.0 | 52,100 |
| 9/13 | 1,063 | 1,150 | 1,055 | 1,098 | -12 | -1.1 | 74,300 |
| 9/6 | 1,194 | 1,210 | 1,105 | 1,110 | -82 | -6.9 | 113,000 |
| 8/30 | 1,191 | 1,209 | 1,177 | 1,192 | +5 | +0.4 | 80,800 |
| 8/23 | 1,220 | 1,220 | 1,160 | 1,187 | -51 | -4.1 | 114,000 |
| 8/16 | 1,145 | 1,238 | 1,103 | 1,238 | +118 | +10.5 | 183,100 |
| 8/9 | 1,159 | 1,170 | 964 | 1,120 | -99 | -8.1 | 394,300 |
| 8/2 | 1,322 | 1,356 | 1,212 | 1,219 | -103 | -7.8 | 195,600 |
| 7/26 | 1,383 | 1,384 | 1,310 | 1,322 | -48 | -3.5 | 108,400 |
| 7/19 | 1,379 | 1,439 | 1,361 | 1,370 | +19 | +1.4 | 213,700 |
| 7/12 | 1,345 | 1,379 | 1,325 | 1,351 | +4 | +0.3 | 136,800 |
| 7/5 | 1,318 | 1,374 | 1,307 | 1,347 | +30 | +2.3 | 145,600 |
▶︎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
