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
2,374.9
円
(10:34)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,736 (24/11/25) | 1,669 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,736 (24/11/25) | 1,669 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,351 | 2,393 | 2,340 | 2,380 | +4 | +0.2 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,046 | 2,061 | 2,024 | 2,046 | 0 | 0.0 | 20,700 |
| 11/10 | 2,090 | 2,113 | 2,039 | 2,046 | -34 | -1.6 | 23,700 |
| 11/9 | 2,018 | 2,092 | 2,018 | 2,080 | +12 | +0.6 | 32,000 |
| 11/8 | 2,100 | 2,123 | 2,017 | 2,068 | -18 | -0.9 | 48,900 |
| 11/7 | 1,992 | 2,087 | 1,963 | 2,086 | +93 | +4.7 | 68,800 |
| 11/6 | 1,865 | 1,999 | 1,865 | 1,993 | +155 | +8.4 | 71,500 |
| 11/2 | 1,796 | 1,860 | 1,796 | 1,838 | +45 | +2.5 | 47,700 |
| 11/1 | 1,684 | 1,806 | 1,679 | 1,793 | +199 | +12.5 | 119,800 |
| 10/31 | 1,637 | 1,637 | 1,541 | 1,594 | -3 | -0.2 | 46,500 |
| 10/30 | 1,615 | 1,639 | 1,595 | 1,597 | -43 | -2.6 | 18,100 |
| 10/27 | 1,634 | 1,644 | 1,626 | 1,640 | +31 | +1.9 | 15,000 |
| 10/26 | 1,639 | 1,643 | 1,605 | 1,609 | -30 | -1.8 | 15,600 |
| 10/25 | 1,644 | 1,651 | 1,634 | 1,639 | +21 | +1.3 | 12,000 |
| 10/24 | 1,598 | 1,626 | 1,568 | 1,618 | +20 | +1.3 | 15,000 |
| 10/23 | 1,599 | 1,605 | 1,580 | 1,598 | -1 | -0.1 | 11,200 |
| 10/20 | 1,585 | 1,613 | 1,573 | 1,599 | +14 | +0.9 | 15,600 |
| 10/19 | 1,592 | 1,592 | 1,576 | 1,585 | -13 | -0.8 | 5,800 |
| 10/18 | 1,594 | 1,598 | 1,578 | 1,598 | +5 | +0.3 | 7,700 |
| 10/17 | 1,584 | 1,595 | 1,577 | 1,593 | +31 | +2.0 | 13,200 |
| 10/16 | 1,574 | 1,574 | 1,555 | 1,562 | -12 | -0.8 | 9,400 |
| 10/13 | 1,583 | 1,583 | 1,567 | 1,574 | -18 | -1.1 | 10,000 |
| 10/12 | 1,582 | 1,594 | 1,552 | 1,592 | +27 | +1.7 | 11,700 |
| 10/11 | 1,587 | 1,587 | 1,555 | 1,565 | -22 | -1.4 | 9,300 |
| 10/10 | 1,591 | 1,591 | 1,561 | 1,587 | +36 | +2.3 | 10,800 |
| 10/6 | 1,562 | 1,562 | 1,538 | 1,551 | +6 | +0.4 | 12,900 |
| 10/5 | 1,528 | 1,566 | 1,511 | 1,545 | +47 | +3.1 | 19,500 |
| 10/4 | 1,487 | 1,512 | 1,462 | 1,498 | 0 | 0.0 | 32,700 |
| 10/3 | 1,567 | 1,567 | 1,497 | 1,498 | -69 | -4.4 | 21,000 |
| 10/2 | 1,580 | 1,610 | 1,567 | 1,567 | -27 | -1.7 | 32,600 |
| 9/29 | 1,600 | 1,607 | 1,588 | 1,594 | -4 | -0.3 | 17,300 |
▶︎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
