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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,065 | 1,104 | 1,065 | 1,097 | +32 | +3.0 | 49,000 |
| 6/25 | 1,043 | 1,075 | 1,037 | 1,065 | +22 | +2.1 | 55,000 |
| 6/18 | 1,075 | 1,090 | 1,043 | 1,043 | -27 | -2.5 | 49,800 |
| 6/11 | 1,104 | 1,108 | 1,070 | 1,070 | -34 | -3.1 | 85,000 |
| 6/4 | 1,124 | 1,125 | 1,090 | 1,104 | -14 | -1.3 | 54,800 |
| 5/28 | 1,115 | 1,118 | 1,095 | 1,118 | +10 | +0.9 | 58,600 |
| 5/21 | 1,075 | 1,123 | 1,075 | 1,108 | +47 | +4.4 | 151,600 |
| 5/14 | 1,057 | 1,071 | 1,023 | 1,061 | +4 | +0.4 | 124,000 |
| 5/7 | 1,055 | 1,074 | 1,041 | 1,057 | +7 | +0.7 | 38,600 |
| 4/30 | 1,068 | 1,080 | 1,036 | 1,050 | -18 | -1.7 | 97,400 |
| 4/23 | 1,094 | 1,110 | 1,056 | 1,068 | -26 | -2.4 | 177,800 |
| 4/16 | 1,090 | 1,120 | 1,083 | 1,094 | 0 | 0.0 | 148,800 |
| 4/9 | 1,105 | 1,105 | 1,067 | 1,094 | -11 | -1.0 | 167,800 |
| 4/2 | 1,136 | 1,161 | 1,099 | 1,105 | -25 | -2.2 | 480,600 |
| 3/26 | 1,135 | 1,197 | 1,087 | 1,130 | -9 | -0.8 | 387,400 |
| 3/19 | 1,105 | 1,139 | 1,105 | 1,139 | +30 | +2.7 | 200,200 |
| 3/12 | 1,120 | 1,146 | 1,088 | 1,109 | -8 | -0.7 | 188,400 |
| 3/5 | 1,100 | 1,117 | 1,072 | 1,117 | +9 | +0.8 | 179,000 |
| 2/26 | 1,098 | 1,114 | 1,063 | 1,108 | +10 | +0.9 | 167,800 |
| 2/19 | 1,075 | 1,114 | 1,071 | 1,098 | +23 | +2.1 | 184,000 |
| 2/12 | 1,066 | 1,099 | 1,021 | 1,075 | 0 | 0.0 | 167,800 |
| 2/5 | 1,046 | 1,110 | 1,012 | 1,075 | +37 | +3.6 | 157,600 |
| 1/29 | 1,050 | 1,060 | 999 | 1,038 | -11 | -1.1 | 252,200 |
| 1/22 | 1,045 | 1,072 | 1,034 | 1,049 | -5 | -0.5 | 140,200 |
| 1/15 | 1,065 | 1,090 | 1,047 | 1,054 | -11 | -1.0 | 134,000 |
| 1/8 | 1,083 | 1,083 | 1,029 | 1,065 | -18 | -1.7 | 121,200 |
| 12/30 | 1,098 | 1,129 | 1,060 | 1,083 | -6 | -0.6 | 56,400 |
| 12/25 | 1,121 | 1,138 | 1,058 | 1,089 | -32 | -2.9 | 59,000 |
| 12/18 | 1,107 | 1,168 | 1,080 | 1,121 | +24 | +2.2 | 131,800 |
| 12/11 | 1,011 | 1,100 | 995 | 1,097 | +68 | +6.6 | 67,000 |
▶︎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
