！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) | 1,669 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,750 | 1,777 | 1,736 | 1,761 | -19 | -1.1 | 36,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/11 | 875 | 943 | 854 | 942 | +62 | +7.1 | 511,200 |
| 19/10 | 824 | 885 | 782 | 880 | +55 | +6.7 | 511,800 |
| 19/09 | 815 | 867 | 787 | 825 | +10 | +1.2 | 776,400 |
| 19/08 | 833 | 846 | 763 | 815 | -33 | -3.9 | 272,600 |
| 19/07 | 808 | 858 | 800 | 848 | +50 | +6.3 | 522,200 |
| 19/06 | 729 | 809 | 712 | 798 | +68 | +9.3 | 307,600 |
| 19/05 | 856 | 862 | 709 | 730 | -137 | -15.8 | 447,400 |
▶︎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