4361東証S信用
業種 化学
川口化学工業 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 |
|---|---|
| 1,745 (23/11/21) | 1,166 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/04/04) | 1,263 (24/01/04) |
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 | 1,404 | 1,447 | 1,382 | 1,400 | -31 | -2.2 | 11,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,663 | 1,805 | 1,475 | 1,588 | -107 | -6.3 | 349,000 |
| 21/09 | 1,477 | 1,780 | 1,430 | 1,695 | +215 | +14.5 | 314,200 |
| 21/08 | 1,334 | 1,494 | 1,206 | 1,480 | +185 | +14.3 | 108,200 |
| 21/07 | 1,468 | 1,632 | 1,295 | 1,295 | -184 | -12.4 | 280,500 |
| 21/06 | 1,589 | 1,665 | 1,302 | 1,479 | +60 | +4.2 | 514,000 |
| 21/05 | 1,213 | 1,419 | 1,047 | 1,419 | +219 | +18.3 | 55,300 |
| 21/04 | 1,040 | 1,376 | 1,025 | 1,200 | +156 | +14.9 | 313,100 |
| 21/03 | 975 | 1,055 | 970 | 1,044 | +63 | +6.4 | 40,800 |
| 21/02 | 970 | 1,022 | 970 | 981 | +6 | +0.6 | 27,700 |
| 21/01 | 958 | 1,022 | 950 | 975 | +23 | +2.4 | 42,900 |
| 20/12 | 941 | 963 | 938 | 952 | -3 | -0.3 | 42,400 |
| 20/11 | 984 | 1,035 | 949 | 955 | -29 | -3.0 | 62,500 |
| 20/10 | 1,035 | 1,092 | 958 | 984 | -36 | -3.5 | 73,000 |
| 20/09 | 988 | 1,049 | 954 | 1,020 | +24 | +2.4 | 36,700 |
| 20/08 | 922 | 1,048 | 911 | 996 | +95 | +10.5 | 36,700 |
| 20/07 | 984 | 1,115 | 901 | 901 | -83 | -8.4 | 132,100 |
| 20/06 | 931 | 1,033 | 924 | 984 | +49 | +5.2 | 42,600 |
| 20/05 | 870 | 975 | 858 | 935 | +62 | +7.1 | 74,600 |
| 20/04 | 751 | 945 | 665 | 873 | +92 | +11.8 | 167,600 |
| 20/03 | 867 | 977 | 640 | 781 | -87 | -10.0 | 75,200 |
| 20/02 | 1,050 | 1,147 | 868 | 868 | -194 | -18.3 | 42,000 |
| 20/01 | 1,189 | 1,345 | 1,050 | 1,062 | -121 | -10.2 | 206,400 |
| 19/12 | 1,024 | 1,372 | 986 | 1,183 | +129 | +12.2 | 265,100 |
| 19/11 | 1,073 | 1,129 | 1,033 | 1,054 | -19 | -1.8 | 61,000 |
| 19/10 | 1,000 | 1,077 | 961 | 1,073 | +73 | +7.3 | 47,700 |
| 19/09 | 974 | 1,024 | 951 | 1,000 | +38 | +4.0 | 26,700 |
| 19/08 | 1,051 | 1,055 | 944 | 962 | -87 | -8.3 | 22,200 |
| 19/07 | 1,050 | 1,126 | 991 | 1,049 | +39 | +3.9 | 86,500 |
| 19/06 | 951 | 1,026 | 930 | 1,010 | +37 | +3.8 | 39,300 |
| 19/05 | 1,055 | 1,117 | 937 | 973 | -81 | -7.7 | 41,200 |
▶︎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