！決算発表予定日 2024/05/15
4462東証P貸借
業種 化学
石原ケミカル 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 |
|---|---|
| 2,184 (24/01/23) | 1,462 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,184 (24/01/23) | 1,689 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,692 | 1,699 | 1,669 | 1,695 | +3 | +0.2 | 14,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3 | 11,200 |
| 4/24 | 1,731 | 1,745 | 1,731 | 1,731 | +4 | +0.2 | 6,700 |
| 4/23 | 1,743 | 1,743 | 1,726 | 1,727 | -16 | -0.9 | 5,200 |
| 4/22 | 1,742 | 1,759 | 1,742 | 1,743 | +1 | +0.1 | 2,500 |
| 4/19 | 1,738 | 1,757 | 1,689 | 1,742 | -10 | -0.6 | 13,400 |
| 4/18 | 1,706 | 1,753 | 1,706 | 1,752 | +47 | +2.8 | 7,700 |
| 4/17 | 1,735 | 1,745 | 1,705 | 1,705 | -31 | -1.8 | 15,600 |
| 4/16 | 1,777 | 1,777 | 1,735 | 1,736 | -48 | -2.7 | 12,400 |
| 4/15 | 1,800 | 1,800 | 1,784 | 1,784 | -16 | -0.9 | 8,400 |
| 4/12 | 1,798 | 1,808 | 1,798 | 1,800 | +3 | +0.2 | 4,300 |
| 4/11 | 1,805 | 1,805 | 1,795 | 1,797 | -20 | -1.1 | 3,500 |
| 4/10 | 1,800 | 1,824 | 1,800 | 1,817 | +19 | +1.1 | 4,000 |
| 4/9 | 1,787 | 1,810 | 1,787 | 1,798 | +11 | +0.6 | 4,900 |
| 4/8 | 1,811 | 1,828 | 1,786 | 1,787 | -18 | -1.0 | 8,300 |
| 4/5 | 1,803 | 1,817 | 1,789 | 1,805 | -13 | -0.7 | 10,700 |
| 4/4 | 1,815 | 1,836 | 1,800 | 1,818 | -2 | -0.1 | 11,700 |
| 4/3 | 1,810 | 1,838 | 1,800 | 1,820 | +6 | +0.3 | 14,000 |
| 4/2 | 1,827 | 1,830 | 1,805 | 1,814 | -7 | -0.4 | 14,100 |
| 4/1 | 1,864 | 1,869 | 1,821 | 1,821 | -35 | -1.9 | 8,300 |
| 3/29 | 1,840 | 1,862 | 1,826 | 1,856 | +16 | +0.9 | 7,500 |
| 3/28 | 1,876 | 1,903 | 1,830 | 1,840 | -75 | -3.9 | 32,900 |
| 3/27 | 1,905 | 1,925 | 1,894 | 1,915 | -4 | -0.2 | 46,300 |
| 3/26 | 1,883 | 1,919 | 1,865 | 1,919 | +34 | +1.8 | 35,700 |
| 3/25 | 1,890 | 1,908 | 1,885 | 1,885 | -5 | -0.3 | 29,800 |
| 3/22 | 1,914 | 1,918 | 1,882 | 1,890 | -20 | -1.1 | 19,500 |
| 3/21 | 1,922 | 1,949 | 1,908 | 1,910 | -22 | -1.1 | 30,500 |
| 3/19 | 1,917 | 1,944 | 1,903 | 1,932 | +14 | +0.7 | 16,600 |
| 3/18 | 1,920 | 1,936 | 1,913 | 1,918 | +3 | +0.2 | 12,600 |
| 3/15 | 1,875 | 1,921 | 1,870 | 1,915 | +42 | +2.2 | 14,800 |
| 3/14 | 1,843 | 1,873 | 1,839 | 1,873 | +31 | +1.7 | 8,900 |
▶︎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