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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,439 | 1,447 | 1,404 | 1,406 | -33 | -2.3 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,386 | 1,450 | 1,386 | 1,439 | +54 | +3.9 | 5,000 |
| 4/19 | 1,408 | 1,476 | 1,385 | 1,385 | -23 | -1.6 | 10,700 |
| 4/12 | 1,437 | 1,440 | 1,401 | 1,408 | -31 | -2.2 | 9,700 |
| 4/5 | 1,436 | 1,550 | 1,420 | 1,439 | +12 | +0.8 | 58,900 |
| 3/29 | 1,367 | 1,438 | 1,367 | 1,427 | +60 | +4.4 | 17,600 |
| 3/22 | 1,328 | 1,407 | 1,328 | 1,367 | +40 | +3.0 | 12,900 |
| 3/15 | 1,339 | 1,351 | 1,306 | 1,327 | -13 | -1.0 | 6,900 |
| 3/8 | 1,345 | 1,352 | 1,338 | 1,340 | 0 | 0.0 | 6,800 |
| 3/1 | 1,338 | 1,348 | 1,325 | 1,340 | +6 | +0.5 | 6,500 |
| 2/22 | 1,335 | 1,349 | 1,312 | 1,334 | +2 | +0.2 | 11,800 |
| 2/16 | 1,340 | 1,348 | 1,331 | 1,332 | -7 | -0.5 | 8,000 |
| 2/9 | 1,327 | 1,358 | 1,320 | 1,339 | +12 | +0.9 | 7,000 |
| 2/2 | 1,326 | 1,330 | 1,318 | 1,327 | +2 | +0.2 | 7,500 |
| 1/26 | 1,324 | 1,325 | 1,298 | 1,325 | +10 | +0.8 | 8,900 |
| 1/19 | 1,315 | 1,330 | 1,264 | 1,315 | +14 | +1.1 | 31,200 |
| 1/12 | 1,312 | 1,342 | 1,301 | 1,301 | +1 | +0.1 | 11,600 |
| 1/5 | 1,293 | 1,333 | 1,263 | 1,300 | +29 | +2.3 | 7,100 |
| 12/29 | 1,274 | 1,296 | 1,205 | 1,271 | -3 | -0.2 | 23,400 |
| 12/22 | 1,240 | 1,277 | 1,170 | 1,274 | +21 | +1.7 | 58,900 |
| 12/15 | 1,324 | 1,339 | 1,241 | 1,253 | -70 | -5.3 | 29,800 |
| 12/8 | 1,390 | 1,420 | 1,310 | 1,323 | -67 | -4.8 | 35,100 |
| 12/1 | 1,628 | 1,720 | 1,382 | 1,390 | -238 | -14.6 | 133,300 |
| 11/24 | 1,605 | 1,745 | 1,593 | 1,628 | +34 | +2.1 | 82,300 |
| 11/17 | 1,549 | 1,610 | 1,535 | 1,594 | +61 | +4.0 | 44,700 |
| 11/10 | 1,555 | 1,560 | 1,510 | 1,533 | +18 | +1.2 | 24,300 |
| 11/2 | 1,503 | 1,595 | 1,490 | 1,515 | +12 | +0.8 | 56,200 |
| 10/27 | 1,527 | 1,527 | 1,440 | 1,503 | -9 | -0.6 | 17,400 |
| 10/20 | 1,508 | 1,549 | 1,477 | 1,512 | -1 | -0.1 | 14,800 |
| 10/13 | 1,490 | 1,591 | 1,490 | 1,513 | +35 | +2.4 | 23,700 |
| 10/6 | 1,499 | 1,580 | 1,355 | 1,478 | -19 | -1.3 | 115,500 |
▶︎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