！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 | 1,468 | 1,301 | 1,468 | +119 | +8.8 | 22,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 1,040 | 1,060 | 1,000 | 1,010 | -30 | -2.9 | 13,300 |
| 11/10 | 1,010 | 1,040 | 980 | 1,040 | 0 | 0.0 | 13,700 |
| 11/09 | 1,030 | 1,080 | 980 | 1,040 | +10 | +1.0 | 9,800 |
| 11/08 | 1,080 | 1,170 | 950 | 1,030 | -50 | -4.6 | 16,000 |
| 11/07 | 1,060 | 1,200 | 1,060 | 1,080 | +20 | +1.9 | 36,700 |
| 11/06 | 1,050 | 1,080 | 1,000 | 1,060 | +10 | +1.0 | 6,000 |
| 11/05 | 1,080 | 1,080 | 970 | 1,050 | -10 | -0.9 | 16,500 |
| 11/04 | 1,030 | 1,150 | 1,010 | 1,060 | +60 | +6.0 | 21,900 |
| 11/03 | 1,110 | 1,180 | 750 | 1,000 | -110 | -9.9 | 23,500 |
| 11/02 | 1,140 | 1,180 | 1,100 | 1,110 | -20 | -1.8 | 16,800 |
| 11/01 | 1,080 | 1,300 | 1,050 | 1,130 | +70 | +6.6 | 52,100 |
| 10/12 | 930 | 1,110 | 930 | 1,060 | +100 | +10.4 | 20,300 |
| 10/11 | 880 | 960 | 870 | 960 | +40 | +4.4 | 15,300 |
| 10/10 | 900 | 980 | 860 | 920 | 0 | 0.0 | 14,600 |
| 10/09 | 940 | 980 | 920 | 920 | -20 | -2.1 | 9,000 |
| 10/08 | 990 | 1,010 | 900 | 940 | -40 | -4.1 | 8,000 |
| 10/07 | 980 | 1,100 | 930 | 980 | -50 | -4.9 | 12,400 |
| 10/06 | 1,040 | 1,150 | 970 | 1,030 | -40 | -3.7 | 9,500 |
| 10/05 | 1,180 | 1,230 | 950 | 1,070 | -100 | -8.6 | 15,200 |
| 10/04 | 1,050 | 1,260 | 1,040 | 1,170 | +120 | +11.4 | 69,000 |
| 10/03 | 940 | 1,060 | 910 | 1,050 | +110 | +11.7 | 19,300 |
| 10/02 | 960 | 970 | 870 | 940 | -70 | -6.9 | 12,100 |
| 10/01 | 720 | 1,190 | 720 | 1,010 | +250 | +32.9 | 65,400 |
| 09/12 | 680 | 770 | 680 | 760 | +60 | +8.6 | 12,600 |
| 09/11 | 820 | 820 | 650 | 700 | -140 | -16.7 | 7,500 |
| 09/10 | 830 | 900 | 820 | 840 | -40 | -4.6 | 4,800 |
| 09/09 | 1,000 | 1,050 | 850 | 880 | -110 | -11.1 | 17,400 |
| 09/08 | 890 | 1,030 | 870 | 990 | +100 | +11.2 | 38,900 |
| 09/07 | 1,050 | 1,050 | 820 | 890 | -160 | -15.2 | 23,300 |
| 09/06 | 910 | 1,100 | 910 | 1,050 | +140 | +15.4 | 33,200 |
▶︎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