！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,304 | 1,334 | 1,303 | 1,323 | +18 | +1.4 | 37,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,305 | 1,328 | 1,277 | 1,305 | -20 | -1.5 | 94,800 |
| 4/19 | 1,453 | 1,496 | 1,304 | 1,325 | -120 | -8.3 | 422,500 |
| 4/12 | 1,386 | 1,445 | 1,355 | 1,445 | +60 | +4.3 | 156,500 |
| 4/5 | 1,366 | 1,405 | 1,302 | 1,385 | +25 | +1.8 | 143,500 |
| 3/29 | 1,355 | 1,374 | 1,336 | 1,360 | +18 | +1.3 | 57,300 |
| 3/22 | 1,359 | 1,365 | 1,334 | 1,342 | -3 | -0.2 | 56,000 |
| 3/15 | 1,372 | 1,394 | 1,325 | 1,345 | -22 | -1.6 | 136,400 |
| 3/8 | 1,304 | 1,369 | 1,293 | 1,367 | +63 | +4.8 | 146,500 |
| 3/1 | 1,300 | 1,344 | 1,288 | 1,304 | +7 | +0.5 | 72,100 |
| 2/22 | 1,286 | 1,330 | 1,282 | 1,297 | +12 | +0.9 | 70,000 |
| 2/16 | 1,315 | 1,353 | 1,267 | 1,285 | -28 | -2.1 | 156,000 |
| 2/9 | 1,400 | 1,400 | 1,302 | 1,313 | +20 | +1.6 | 180,700 |
| 2/2 | 1,340 | 1,343 | 1,277 | 1,293 | -33 | -2.5 | 85,900 |
| 1/26 | 1,300 | 1,333 | 1,296 | 1,326 | +29 | +2.2 | 78,600 |
| 1/19 | 1,315 | 1,320 | 1,284 | 1,297 | -18 | -1.4 | 108,000 |
| 1/12 | 1,305 | 1,320 | 1,273 | 1,315 | -13 | -1.0 | 129,200 |
| 1/5 | 1,319 | 1,365 | 1,287 | 1,328 | +9 | +0.7 | 125,200 |
| 12/29 | 1,235 | 1,320 | 1,232 | 1,319 | +92 | +7.5 | 170,300 |
| 12/22 | 1,282 | 1,303 | 1,187 | 1,227 | -68 | -5.3 | 199,900 |
| 12/15 | 1,312 | 1,335 | 1,261 | 1,295 | -12 | -0.9 | 141,200 |
| 12/8 | 1,381 | 1,400 | 1,304 | 1,307 | -62 | -4.5 | 132,600 |
| 12/1 | 1,379 | 1,389 | 1,355 | 1,369 | -16 | -1.2 | 60,700 |
| 11/24 | 1,370 | 1,425 | 1,370 | 1,385 | +13 | +1.0 | 89,200 |
| 11/17 | 1,345 | 1,389 | 1,339 | 1,372 | +37 | +2.8 | 133,100 |
| 11/10 | 1,435 | 1,441 | 1,296 | 1,335 | -99 | -6.9 | 216,600 |
| 11/2 | 1,420 | 1,456 | 1,399 | 1,434 | +24 | +1.7 | 82,300 |
| 10/27 | 1,489 | 1,514 | 1,360 | 1,410 | -70 | -4.7 | 204,700 |
| 10/20 | 1,577 | 1,596 | 1,442 | 1,480 | -30 | -2.0 | 493,700 |
| 10/13 | 1,525 | 1,550 | 1,413 | 1,510 | +105 | +7.5 | 405,000 |
| 10/6 | 1,429 | 1,450 | 1,354 | 1,405 | -8 | -0.6 | 75,200 |
▶︎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