！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,699 | 1,780 | 1,696 | 1,740 | +45 | +2.7 | 29,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,742 | 1,759 | 1,669 | 1,695 | -47 | -2.7 | 40,200 |
| 4/19 | 1,800 | 1,800 | 1,689 | 1,742 | -58 | -3.2 | 57,500 |
| 4/12 | 1,811 | 1,828 | 1,786 | 1,800 | -5 | -0.3 | 25,000 |
| 4/5 | 1,864 | 1,869 | 1,789 | 1,805 | -51 | -2.8 | 58,800 |
| 3/29 | 1,890 | 1,925 | 1,826 | 1,856 | -34 | -1.8 | 152,200 |
| 3/22 | 1,920 | 1,949 | 1,882 | 1,890 | -25 | -1.3 | 79,200 |
| 3/15 | 1,830 | 1,921 | 1,813 | 1,915 | +65 | +3.5 | 59,500 |
| 3/8 | 1,885 | 1,887 | 1,816 | 1,850 | -35 | -1.9 | 81,600 |
| 3/1 | 1,922 | 1,969 | 1,867 | 1,885 | -36 | -1.9 | 75,400 |
| 2/22 | 1,911 | 1,922 | 1,864 | 1,921 | +10 | +0.5 | 48,100 |
| 2/16 | 1,925 | 1,926 | 1,873 | 1,911 | +28 | +1.5 | 55,800 |
| 2/9 | 1,962 | 1,962 | 1,848 | 1,883 | -53 | -2.7 | 83,000 |
| 2/2 | 2,104 | 2,110 | 1,888 | 1,936 | -174 | -8.3 | 155,100 |
| 1/26 | 2,050 | 2,184 | 2,050 | 2,110 | +69 | +3.4 | 97,800 |
| 1/19 | 1,959 | 2,050 | 1,959 | 2,041 | +89 | +4.6 | 87,000 |
| 1/12 | 1,933 | 1,990 | 1,906 | 1,952 | +46 | +2.4 | 50,000 |
| 1/5 | 1,840 | 1,915 | 1,809 | 1,906 | +66 | +3.6 | 25,100 |
| 12/29 | 1,900 | 1,900 | 1,800 | 1,840 | -50 | -2.7 | 82,400 |
| 12/22 | 1,889 | 1,916 | 1,835 | 1,890 | -18 | -0.9 | 76,300 |
| 12/15 | 1,932 | 1,958 | 1,891 | 1,908 | -6 | -0.3 | 57,700 |
| 12/8 | 1,991 | 2,006 | 1,870 | 1,914 | -92 | -4.6 | 73,400 |
| 12/1 | 1,959 | 2,059 | 1,927 | 2,006 | +40 | +2.0 | 94,700 |
| 11/24 | 1,854 | 2,016 | 1,849 | 1,966 | +112 | +6.0 | 138,300 |
| 11/17 | 2,046 | 2,061 | 1,813 | 1,854 | -192 | -9.4 | 170,500 |
| 11/10 | 1,865 | 2,123 | 1,865 | 2,046 | +208 | +11.3 | 244,900 |
| 11/2 | 1,615 | 1,860 | 1,541 | 1,838 | +198 | +12.1 | 232,100 |
| 10/27 | 1,599 | 1,651 | 1,568 | 1,640 | +41 | +2.6 | 68,800 |
| 10/20 | 1,574 | 1,613 | 1,555 | 1,599 | +25 | +1.6 | 51,700 |
| 10/13 | 1,591 | 1,594 | 1,552 | 1,574 | +23 | +1.5 | 41,800 |
| 10/6 | 1,580 | 1,610 | 1,462 | 1,551 | -43 | -2.7 | 118,700 |
▶︎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