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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,311 | 1,334 | 1,244 | 1,293 | -32 | -2.4 | 138,400 |
| 1/21 | 1,358 | 1,358 | 1,284 | 1,325 | -22 | -1.6 | 102,200 |
| 1/14 | 1,335 | 1,387 | 1,306 | 1,347 | +24 | +1.8 | 73,000 |
| 1/7 | 1,400 | 1,415 | 1,307 | 1,323 | -65 | -4.7 | 83,200 |
| 12/30 | 1,359 | 1,404 | 1,336 | 1,388 | +33 | +2.4 | 84,200 |
| 12/24 | 1,328 | 1,355 | 1,280 | 1,355 | +27 | +2.0 | 114,900 |
| 12/17 | 1,348 | 1,367 | 1,326 | 1,328 | -7 | -0.5 | 70,500 |
| 12/10 | 1,360 | 1,394 | 1,322 | 1,335 | -25 | -1.8 | 83,600 |
| 12/3 | 1,291 | 1,362 | 1,240 | 1,360 | +48 | +3.7 | 153,100 |
| 11/26 | 1,332 | 1,357 | 1,301 | 1,312 | -27 | -2.0 | 51,700 |
| 11/19 | 1,415 | 1,433 | 1,314 | 1,339 | -65 | -4.6 | 95,300 |
| 11/12 | 1,448 | 1,455 | 1,377 | 1,404 | -45 | -3.1 | 102,600 |
| 11/5 | 1,482 | 1,482 | 1,422 | 1,449 | -17 | -1.2 | 128,600 |
| 10/29 | 1,427 | 1,471 | 1,397 | 1,466 | +38 | +2.7 | 156,600 |
| 10/22 | 1,411 | 1,442 | 1,374 | 1,428 | +29 | +2.1 | 146,500 |
| 10/15 | 1,323 | 1,408 | 1,301 | 1,399 | +86 | +6.6 | 143,900 |
| 10/8 | 1,352 | 1,362 | 1,281 | 1,313 | -39 | -2.9 | 114,200 |
| 10/1 | 1,530 | 1,580 | 1,352 | 1,352 | -205 | -13.2 | 435,100 |
| 9/24 | 1,515 | 1,565 | 1,474 | 1,557 | +35 | +2.3 | 114,200 |
| 9/17 | 1,475 | 1,545 | 1,380 | 1,522 | +53 | +3.6 | 401,800 |
| 9/10 | 1,410 | 1,469 | 1,371 | 1,469 | +78 | +5.6 | 194,600 |
| 9/3 | 1,345 | 1,402 | 1,319 | 1,391 | +46 | +3.4 | 144,400 |
| 8/27 | 1,345 | 1,366 | 1,255 | 1,345 | +21 | +1.6 | 223,200 |
| 8/20 | 1,249 | 1,340 | 1,209 | 1,324 | +77 | +6.2 | 304,400 |
| 8/13 | 1,206 | 1,247 | 1,177 | 1,247 | +40 | +3.3 | 115,600 |
| 8/6 | 1,125 | 1,229 | 1,113 | 1,207 | +82 | +7.3 | 171,400 |
| 7/30 | 1,066 | 1,141 | 1,066 | 1,125 | +64 | +6.0 | 165,200 |
| 7/21 | 1,063 | 1,073 | 1,051 | 1,061 | -2 | -0.2 | 29,600 |
| 7/16 | 1,063 | 1,083 | 1,043 | 1,063 | +1 | +0.1 | 67,600 |
| 7/9 | 1,097 | 1,099 | 1,044 | 1,062 | -35 | -3.2 | 111,600 |
▶︎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
