！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,864 | 1,869 | 1,669 | 1,695 | -161 | -8.7 | 196,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,901 | 1,949 | 1,813 | 1,856 | -52 | -2.7 | 387,100 |
| 24/02 | 1,902 | 1,969 | 1,848 | 1,908 | -60 | -3.1 | 306,300 |
| 24/01 | 1,840 | 2,184 | 1,809 | 1,968 | +128 | +7.0 | 356,400 |
| 23/12 | 1,999 | 2,059 | 1,800 | 1,840 | -141 | -7.1 | 322,000 |
| 23/11 | 1,684 | 2,123 | 1,679 | 1,981 | +387 | +24.3 | 783,700 |
| 23/10 | 1,580 | 1,651 | 1,462 | 1,594 | 0 | 0.0 | 345,600 |
| 23/09 | 1,621 | 1,711 | 1,585 | 1,594 | -28 | -1.7 | 1,007,200 |
| 23/08 | 1,636 | 1,636 | 1,530 | 1,622 | -14 | -0.9 | 354,300 |
| 23/07 | 1,733 | 1,767 | 1,482 | 1,636 | -80 | -4.7 | 512,400 |
| 23/06 | 1,569 | 1,793 | 1,539 | 1,716 | +147 | +9.4 | 479,100 |
| 23/05 | 1,502 | 1,686 | 1,471 | 1,569 | +67 | +4.5 | 448,800 |
| 23/04 | 1,411 | 1,515 | 1,411 | 1,502 | +92 | +6.5 | 376,500 |
| 23/03 | 1,324 | 1,460 | 1,313 | 1,410 | +85 | +6.4 | 606,400 |
| 23/02 | 1,292 | 1,333 | 1,263 | 1,325 | +58 | +4.6 | 178,500 |
| 23/01 | 1,230 | 1,310 | 1,206 | 1,267 | +39 | +3.2 | 146,900 |
| 22/12 | 1,234 | 1,259 | 1,221 | 1,228 | -6 | -0.5 | 218,900 |
| 22/11 | 1,236 | 1,273 | 1,222 | 1,234 | -8 | -0.6 | 237,000 |
| 22/10 | 1,237 | 1,319 | 1,226 | 1,242 | +1 | +0.1 | 480,700 |
| 22/09 | 1,319 | 1,330 | 1,202 | 1,241 | -88 | -6.6 | 1,046,300 |
| 22/08 | 1,274 | 1,369 | 1,257 | 1,329 | +60 | +4.7 | 286,600 |
| 22/07 | 1,306 | 1,329 | 1,257 | 1,269 | +4 | +0.3 | 292,000 |
| 22/06 | 1,291 | 1,368 | 1,231 | 1,265 | -35 | -2.7 | 409,100 |
| 22/05 | 1,289 | 1,308 | 1,201 | 1,300 | +11 | +0.9 | 383,500 |
| 22/04 | 1,248 | 1,295 | 1,237 | 1,289 | +39 | +3.1 | 468,800 |
| 22/03 | 1,366 | 1,366 | 1,235 | 1,250 | -115 | -8.4 | 904,800 |
| 22/02 | 1,264 | 1,376 | 1,242 | 1,365 | +95 | +7.5 | 472,000 |
| 22/01 | 1,400 | 1,415 | 1,244 | 1,270 | -118 | -8.5 | 427,700 |
| 21/12 | 1,265 | 1,404 | 1,240 | 1,388 | +123 | +9.7 | 445,900 |
| 21/11 | 1,482 | 1,482 | 1,264 | 1,265 | -201 | -13.7 | 438,600 |
| 21/10 | 1,401 | 1,471 | 1,281 | 1,466 | +39 | +2.7 | 600,700 |
▶︎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