！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 | 1,450 | 1,301 | 1,445 | +96 | +7.1 | 20,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,290 | 1,370 | 1,180 | 1,360 | +80 | +6.3 | 25,000 |
| 14/04 | 1,330 | 1,410 | 1,240 | 1,280 | -40 | -3.0 | 21,800 |
| 14/03 | 1,380 | 1,410 | 1,230 | 1,320 | -80 | -5.7 | 35,500 |
| 14/02 | 1,590 | 1,600 | 1,300 | 1,400 | -280 | -16.7 | 94,400 |
| 14/01 | 1,160 | 2,970 | 1,130 | 1,680 | +520 | +44.8 | 814,100 |
| 13/12 | 1,170 | 1,170 | 1,040 | 1,160 | -10 | -0.9 | 41,100 |
| 13/11 | 1,180 | 1,300 | 1,120 | 1,170 | -10 | -0.9 | 127,900 |
| 13/10 | 1,110 | 1,180 | 1,050 | 1,180 | +70 | +6.3 | 35,800 |
| 13/09 | 1,030 | 1,160 | 1,020 | 1,110 | +90 | +8.8 | 27,200 |
| 13/08 | 1,030 | 1,100 | 1,020 | 1,020 | -40 | -3.8 | 12,900 |
| 13/07 | 1,000 | 1,410 | 1,000 | 1,060 | +70 | +7.1 | 73,600 |
| 13/06 | 1,190 | 1,190 | 990 | 990 | -170 | -14.7 | 22,800 |
| 13/05 | 1,120 | 1,240 | 1,100 | 1,160 | +40 | +3.6 | 58,500 |
| 13/04 | 1,130 | 1,140 | 1,000 | 1,120 | -20 | -1.8 | 50,300 |
| 13/03 | 1,090 | 1,210 | 1,060 | 1,140 | +40 | +3.6 | 40,700 |
| 13/02 | 1,050 | 1,140 | 990 | 1,100 | +60 | +5.8 | 35,800 |
| 13/01 | 1,050 | 1,080 | 1,010 | 1,040 | +10 | +1.0 | 14,800 |
| 12/12 | 970 | 1,040 | 950 | 1,030 | +50 | +5.1 | 9,700 |
| 12/11 | 950 | 1,010 | 920 | 980 | +30 | +3.2 | 7,600 |
| 12/10 | 960 | 960 | 880 | 950 | -10 | -1.0 | 6,100 |
| 12/09 | 960 | 1,000 | 910 | 960 | 0 | 0.0 | 6,300 |
| 12/08 | 1,050 | 1,050 | 940 | 960 | -50 | -5.0 | 7,000 |
| 12/07 | 1,000 | 1,070 | 950 | 1,010 | 0 | 0.0 | 7,200 |
| 12/06 | 930 | 1,030 | 910 | 1,010 | +70 | +7.5 | 3,900 |
| 12/05 | 1,070 | 1,070 | 930 | 940 | -110 | -10.5 | 7,500 |
| 12/04 | 1,120 | 1,140 | 1,020 | 1,050 | -70 | -6.3 | 13,200 |
| 12/03 | 1,260 | 1,270 | 1,060 | 1,120 | -90 | -7.4 | 29,600 |
| 12/02 | 1,070 | 1,210 | 1,020 | 1,210 | +110 | +10.0 | 27,200 |
| 12/01 | 1,020 | 1,140 | 970 | 1,100 | +110 | +11.1 | 18,400 |
| 11/12 | 1,000 | 1,050 | 950 | 990 | -20 | -2.0 | 14,300 |
▶︎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