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
2,370.1
円
取引時間外
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,516 | 2,617 | 2,356 | 2,376 | -164 | -6.5 | 174,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 1,354 | 1,580 | 1,332 | 1,427 | +81 | +6.0 | 1,197,800 |
| 21/08 | 1,125 | 1,366 | 1,113 | 1,346 | +221 | +19.6 | 867,400 |
| 21/07 | 1,087 | 1,141 | 1,043 | 1,125 | +38 | +3.5 | 393,600 |
| 21/06 | 1,110 | 1,117 | 1,037 | 1,087 | -24 | -2.2 | 265,200 |
| 21/05 | 1,055 | 1,125 | 1,023 | 1,111 | +61 | +5.8 | 381,600 |
| 21/04 | 1,132 | 1,132 | 1,036 | 1,050 | -78 | -6.9 | 659,800 |
| 21/03 | 1,100 | 1,197 | 1,072 | 1,128 | +20 | +1.8 | 1,367,600 |
| 21/02 | 1,046 | 1,114 | 1,012 | 1,108 | +70 | +6.7 | 677,200 |
| 21/01 | 1,083 | 1,090 | 999 | 1,038 | -45 | -4.2 | 647,600 |
| 20/12 | 1,050 | 1,168 | 995 | 1,083 | +35 | +3.3 | 355,600 |
| 20/11 | 1,047 | 1,140 | 1,031 | 1,048 | +1 | +0.1 | 310,000 |
| 20/10 | 1,184 | 1,184 | 1,016 | 1,047 | -139 | -11.7 | 231,600 |
| 20/09 | 1,018 | 1,201 | 977 | 1,186 | +168 | +16.5 | 850,400 |
| 20/08 | 982 | 1,037 | 942 | 1,018 | +18 | +1.8 | 210,800 |
| 20/07 | 995 | 1,014 | 942 | 1,000 | -2 | -0.2 | 182,800 |
| 20/06 | 974 | 1,015 | 933 | 1,002 | +28 | +2.9 | 311,600 |
| 20/05 | 936 | 986 | 917 | 974 | +30 | +3.2 | 269,400 |
| 20/04 | 944 | 955 | 781 | 944 | -20 | -2.1 | 409,600 |
| 20/03 | 858 | 980 | 681 | 964 | +86 | +9.8 | 885,000 |
| 20/02 | 884 | 942 | 858 | 878 | -27 | -3.0 | 447,000 |
| 20/01 | 1,013 | 1,041 | 871 | 905 | -110 | -10.8 | 446,200 |
| 19/12 | 946 | 1,080 | 925 | 1,015 | +73 | +7.8 | 678,000 |
▶︎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
