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 |
|---|---|
| 2,586 (24/06/27) | 1,462 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,586 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,318 | 2,383 | 2,275 | 2,304 | -14 | -0.6 | 46,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,200 | 1,275 | 1,190 | 1,230 | +30 | +2.5 | 79,800 |
| 06/11 | 1,157 | 1,245 | 1,150 | 1,200 | +43 | +3.7 | 63,600 |
| 06/10 | 1,200 | 1,215 | 1,140 | 1,157 | -43 | -3.6 | 101,400 |
| 06/09 | 1,220 | 1,250 | 1,152 | 1,200 | 0 | 0.0 | 83,200 |
| 06/08 | 1,250 | 1,305 | 1,200 | 1,200 | -50 | -4.0 | 106,200 |
| 06/07 | 1,300 | 1,350 | 1,225 | 1,250 | -25 | -2.0 | 146,000 |
| 06/06 | 1,255 | 1,300 | 1,170 | 1,275 | +30 | +2.4 | 149,600 |
| 06/05 | 1,300 | 1,300 | 1,150 | 1,245 | -55 | -4.2 | 124,800 |
| 06/04 | 1,217 | 1,390 | 1,215 | 1,300 | +78 | +6.4 | 231,400 |
| 06/03 | 1,225 | 1,250 | 1,150 | 1,222 | -33 | -2.6 | 196,800 |
| 06/02 | 1,275 | 1,300 | 1,075 | 1,255 | -20 | -1.6 | 340,200 |
| 06/01 | 1,325 | 1,350 | 1,195 | 1,275 | -25 | -1.9 | 339,800 |
| 05/12 | 1,055 | 1,390 | 1,042 | 1,300 | +225 | +20.9 | 292,000 |
| 05/11 | 1,040 | 1,195 | 1,010 | 1,075 | +35 | +3.4 | 201,000 |
| 05/10 | 965 | 1,050 | 962 | 1,040 | +48 | +4.8 | 192,200 |
| 05/09 | 975 | 1,000 | 935 | 992 | +17 | +1.7 | 80,000 |
| 05/08 | 980 | 1,005 | 950 | 975 | -5 | -0.5 | 142,200 |
| 05/07 | 914 | 985 | 890 | 980 | +66 | +7.2 | 184,000 |
| 05/06 | 950 | 965 | 890 | 914 | -46 | -4.8 | 86,000 |
| 05/05 | 945 | 965 | 935 | 960 | 0 | 0.0 | 34,000 |
| 05/04 | 1,075 | 1,075 | 915 | 960 | -115 | -10.7 | 60,000 |
| 05/03 | 1,175 | 1,175 | 1,075 | 1,075 | -100 | -8.5 | 112,000 |
| 05/02 | 1,175 | 1,195 | 1,165 | 1,175 | +5 | +0.4 | 170,000 |
| 05/01 | 980 | 1,170 | 980 | 1,170 | +180 | +18.2 | 244,000 |
| 04/12 | 935 | 990 | 935 | 990 | +40 | +4.2 | 168,000 |
| 04/11 | 900 | 950 | 880 | 950 | +50 | +5.6 | 96,000 |
| 04/10 | 875 | 900 | 857 | 900 | +25 | +2.9 | 96,000 |
| 04/09 | 910 | 915 | 850 | 875 | -35 | -3.9 | 112,000 |
| 04/08 | 919 | 925 | 900 | 910 | -15 | -1.6 | 132,000 |
| 04/07 | 955 | 955 | 830 | 925 | -30 | -3.1 | 106,000 |
▶︎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