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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,444 | 2,444 | 2,356 | 2,376 | -81 | -3.3 | 39,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,689 | 1,692 | 1,585 | 1,594 | -98 | -5.8 | 320,200 |
| 9/22 | 1,696 | 1,711 | 1,653 | 1,692 | +7 | +0.4 | 201,600 |
| 9/15 | 1,611 | 1,711 | 1,602 | 1,685 | +86 | +5.4 | 282,700 |
| 9/8 | 1,626 | 1,677 | 1,589 | 1,599 | -21 | -1.3 | 181,600 |
| 9/1 | 1,571 | 1,630 | 1,571 | 1,620 | +60 | +3.9 | 92,400 |
| 8/25 | 1,576 | 1,583 | 1,532 | 1,560 | -16 | -1.0 | 73,600 |
| 8/18 | 1,595 | 1,617 | 1,564 | 1,576 | -17 | -1.1 | 78,000 |
| 8/10 | 1,530 | 1,599 | 1,530 | 1,593 | +53 | +3.4 | 65,400 |
| 8/4 | 1,609 | 1,636 | 1,531 | 1,540 | -78 | -4.8 | 91,700 |
| 7/28 | 1,596 | 1,645 | 1,482 | 1,618 | +22 | +1.4 | 237,600 |
| 7/21 | 1,596 | 1,655 | 1,596 | 1,596 | +3 | +0.2 | 84,400 |
| 7/14 | 1,637 | 1,664 | 1,590 | 1,593 | -44 | -2.7 | 85,300 |
| 7/7 | 1,733 | 1,767 | 1,625 | 1,637 | -79 | -4.6 | 79,400 |
| 6/30 | 1,708 | 1,770 | 1,671 | 1,716 | +8 | +0.5 | 76,600 |
| 6/23 | 1,772 | 1,793 | 1,693 | 1,708 | -64 | -3.6 | 105,600 |
| 6/16 | 1,647 | 1,783 | 1,637 | 1,772 | +125 | +7.6 | 158,600 |
| 6/9 | 1,608 | 1,650 | 1,588 | 1,647 | +48 | +3.0 | 103,400 |
| 6/2 | 1,661 | 1,678 | 1,539 | 1,599 | -34 | -2.1 | 98,800 |
| 5/26 | 1,603 | 1,686 | 1,595 | 1,633 | +30 | +1.9 | 129,900 |
| 5/19 | 1,525 | 1,648 | 1,498 | 1,603 | +78 | +5.1 | 161,200 |
| 5/12 | 1,506 | 1,533 | 1,471 | 1,525 | +19 | +1.3 | 62,400 |
| 5/2 | 1,502 | 1,514 | 1,474 | 1,506 | +4 | +0.3 | 31,400 |
| 4/28 | 1,494 | 1,510 | 1,450 | 1,502 | +8 | +0.5 | 100,900 |
| 4/21 | 1,467 | 1,515 | 1,443 | 1,494 | +27 | +1.8 | 62,700 |
| 4/14 | 1,451 | 1,491 | 1,426 | 1,467 | +16 | +1.1 | 85,700 |
| 4/7 | 1,411 | 1,460 | 1,411 | 1,451 | +41 | +2.9 | 127,200 |
| 3/31 | 1,420 | 1,420 | 1,367 | 1,410 | -6 | -0.4 | 154,500 |
▶︎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
