！決算発表予定日 2024/07/03
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) | 1,170 (23/12/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,335 | 1,353 | 1,301 | 1,334 | -15 | -1.1 | 10,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,055 | 1,117 | 937 | 973 | -81 | -7.7 | 41,200 |
| 19/04 | 1,166 | 1,214 | 993 | 1,054 | -112 | -9.6 | 105,900 |
| 19/03 | 998 | 1,247 | 966 | 1,166 | +168 | +16.8 | 71,500 |
| 19/02 | 1,001 | 1,017 | 980 | 998 | -8 | -0.8 | 17,400 |
| 19/01 | 1,009 | 1,021 | 965 | 1,006 | +22 | +2.2 | 26,600 |
| 18/12 | 1,218 | 1,243 | 832 | 984 | -228 | -18.8 | 72,000 |
| 18/11 | 1,300 | 1,342 | 1,207 | 1,212 | -92 | -7.1 | 31,000 |
| 18/10 | 1,382 | 1,449 | 1,251 | 1,304 | -99 | -7.1 | 46,800 |
| 18/09 | 1,418 | 1,472 | 1,370 | 1,403 | -15 | -1.1 | 24,300 |
| 18/08 | 1,299 | 1,424 | 1,258 | 1,418 | +113 | +8.7 | 33,100 |
| 18/07 | 1,501 | 1,525 | 1,250 | 1,305 | -194 | -12.9 | 69,300 |
| 18/06 | 1,666 | 1,740 | 1,482 | 1,499 | -167 | -10.0 | 55,600 |
| 18/05 | 1,610 | 1,870 | 1,610 | 1,666 | +56 | +3.5 | 121,200 |
| 18/04 | 1,760 | 1,840 | 1,600 | 1,610 | -140 | -8.0 | 95,700 |
| 18/03 | 1,900 | 1,950 | 1,610 | 1,750 | -170 | -8.9 | 82,000 |
| 18/02 | 2,190 | 2,210 | 1,710 | 1,920 | -270 | -12.3 | 132,000 |
| 18/01 | 2,290 | 2,580 | 2,180 | 2,190 | -90 | -4.0 | 385,900 |
| 17/12 | 2,290 | 2,450 | 2,180 | 2,280 | -20 | -0.9 | 181,500 |
| 17/11 | 2,530 | 2,580 | 2,150 | 2,300 | -190 | -7.6 | 264,700 |
| 17/10 | 2,620 | 2,930 | 2,150 | 2,490 | -80 | -3.1 | 1,239,000 |
| 17/09 | 2,370 | 2,600 | 1,990 | 2,570 | +210 | +8.9 | 335,000 |
| 17/08 | 2,220 | 2,370 | 1,950 | 2,360 | +160 | +7.3 | 166,800 |
| 17/07 | 1,840 | 2,870 | 1,830 | 2,200 | +430 | +24.3 | 2,058,000 |
| 17/06 | 1,610 | 1,780 | 1,600 | 1,770 | +160 | +9.9 | 272,600 |
| 17/05 | 1,600 | 1,680 | 1,570 | 1,610 | +10 | +0.6 | 106,800 |
| 17/04 | 1,590 | 1,840 | 1,400 | 1,600 | +30 | +1.9 | 383,300 |
| 17/03 | 1,570 | 1,690 | 1,460 | 1,570 | +20 | +1.3 | 129,200 |
| 17/02 | 1,450 | 1,700 | 1,440 | 1,550 | +90 | +6.2 | 250,200 |
| 17/01 | 1,280 | 1,880 | 1,280 | 1,460 | +190 | +15.0 | 798,300 |
| 16/12 | 1,170 | 1,450 | 1,140 | 1,270 | +100 | +8.6 | 287,900 |
▶︎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