！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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,471 | 1,520 | 1,440 | 1,473 | +5 | +0.3 | 6,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 910 | 1,100 | 910 | 1,050 | +140 | +15.4 | 33,200 |
| 09/05 | 870 | 940 | 840 | 910 | +50 | +5.8 | 13,900 |
| 09/04 | 860 | 920 | 790 | 860 | -30 | -3.4 | 13,500 |
| 09/03 | 710 | 900 | 710 | 890 | +180 | +25.4 | 6,900 |
| 09/02 | 830 | 840 | 710 | 710 | -120 | -14.5 | 8,700 |
| 09/01 | 960 | 960 | 810 | 830 | -110 | -11.7 | 22,000 |
| 08/12 | 900 | 950 | 850 | 940 | +20 | +2.2 | 21,100 |
| 08/11 | 1,050 | 1,130 | 870 | 920 | -110 | -10.7 | 20,800 |
| 08/10 | 1,320 | 1,320 | 830 | 1,030 | -280 | -21.4 | 52,900 |
| 08/09 | 1,420 | 1,470 | 1,180 | 1,310 | -110 | -7.8 | 26,300 |
| 08/08 | 1,510 | 1,550 | 1,380 | 1,420 | -160 | -10.1 | 33,200 |
| 08/07 | 1,680 | 1,830 | 1,580 | 1,580 | -60 | -3.7 | 106,500 |
| 08/06 | 1,810 | 2,010 | 1,620 | 1,640 | -220 | -11.8 | 122,600 |
| 08/05 | 1,690 | 1,940 | 1,570 | 1,860 | +150 | +8.8 | 77,900 |
| 08/04 | 1,680 | 1,850 | 1,660 | 1,710 | +10 | +0.6 | 16,800 |
| 08/03 | 1,750 | 1,780 | 1,660 | 1,700 | -50 | -2.9 | 8,100 |
| 08/02 | 1,720 | 1,950 | 1,640 | 1,750 | +10 | +0.6 | 19,600 |
| 08/01 | 1,800 | 1,850 | 1,620 | 1,740 | -100 | -5.4 | 36,300 |
| 07/12 | 2,000 | 2,150 | 1,730 | 1,840 | -200 | -9.8 | 29,200 |
| 07/11 | 2,300 | 2,400 | 2,010 | 2,040 | -250 | -10.9 | 52,100 |
| 07/10 | 1,790 | 2,490 | 1,700 | 2,290 | +490 | +27.2 | 91,200 |
| 07/09 | 1,930 | 1,980 | 1,650 | 1,800 | -100 | -5.3 | 24,400 |
| 07/08 | 2,220 | 2,300 | 1,900 | 1,900 | -310 | -14.0 | 25,000 |
| 07/07 | 2,410 | 2,520 | 2,160 | 2,210 | -240 | -9.8 | 47,000 |
| 07/06 | 2,180 | 2,760 | 2,160 | 2,450 | +270 | +12.4 | 110,600 |
| 07/05 | 2,280 | 2,370 | 2,100 | 2,180 | -90 | -4.0 | 25,000 |
| 07/04 | 2,250 | 2,850 | 2,210 | 2,270 | +10 | +0.4 | 136,100 |
| 07/03 | 2,370 | 2,410 | 2,240 | 2,260 | -60 | -2.6 | 22,600 |
| 07/02 | 2,510 | 2,590 | 2,230 | 2,320 | -190 | -7.6 | 47,500 |
| 07/01 | 2,450 | 2,790 | 2,390 | 2,510 | +10 | +0.4 | 45,700 |
▶︎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