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
2,341.1
円
(09:11)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,444 | 2,444 | 2,340 | 2,351 | -106 | -4.3 | 31,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,079 | 1,079 | 1,012 | 1,029 | -61 | -5.6 | 58,000 |
| 11/27 | 1,094 | 1,106 | 1,042 | 1,090 | +7 | +0.7 | 66,800 |
| 11/20 | 1,114 | 1,140 | 1,072 | 1,083 | -26 | -2.3 | 53,800 |
| 11/13 | 1,063 | 1,138 | 1,035 | 1,109 | +46 | +4.3 | 106,000 |
| 11/6 | 1,047 | 1,080 | 1,031 | 1,063 | +16 | +1.5 | 66,800 |
| 10/30 | 1,039 | 1,066 | 1,016 | 1,047 | +8 | +0.8 | 39,400 |
| 10/23 | 1,069 | 1,090 | 1,020 | 1,039 | -28 | -2.6 | 43,200 |
| 10/16 | 1,102 | 1,128 | 1,051 | 1,067 | -48 | -4.3 | 50,800 |
| 10/9 | 1,124 | 1,163 | 1,115 | 1,115 | -1 | -0.1 | 73,600 |
| 10/2 | 1,194 | 1,201 | 1,108 | 1,116 | -78 | -6.5 | 177,400 |
| 9/25 | 1,184 | 1,200 | 1,154 | 1,194 | +10 | +0.8 | 94,800 |
| 9/18 | 1,093 | 1,184 | 1,050 | 1,184 | +91 | +8.3 | 248,200 |
| 9/11 | 997 | 1,099 | 997 | 1,093 | +107 | +10.9 | 220,200 |
| 9/4 | 1,012 | 1,024 | 977 | 986 | -19 | -1.9 | 159,000 |
| 8/28 | 1,001 | 1,016 | 988 | 1,005 | +11 | +1.1 | 60,800 |
| 8/21 | 1,017 | 1,037 | 987 | 994 | -22 | -2.2 | 46,000 |
| 8/14 | 996 | 1,019 | 991 | 1,016 | +24 | +2.4 | 42,800 |
| 8/7 | 982 | 999 | 942 | 992 | -8 | -0.8 | 36,600 |
| 7/31 | 1,000 | 1,014 | 942 | 1,000 | 0 | 0.0 | 37,400 |
| 7/22 | 1,000 | 1,014 | 998 | 1,000 | 0 | 0.0 | 33,600 |
| 7/17 | 965 | 1,006 | 959 | 1,000 | +35 | +3.6 | 39,200 |
| 7/10 | 957 | 1,000 | 955 | 965 | -15 | -1.5 | 36,600 |
| 7/3 | 972 | 1,007 | 955 | 980 | +8 | +0.8 | 86,600 |
| 6/26 | 945 | 988 | 945 | 972 | +27 | +2.9 | 75,800 |
| 6/19 | 990 | 990 | 933 | 945 | -54 | -5.4 | 73,000 |
| 6/12 | 991 | 999 | 964 | 999 | +5 | +0.5 | 57,800 |
| 6/5 | 974 | 1,015 | 974 | 994 | +20 | +2.1 | 54,400 |
| 5/29 | 960 | 986 | 957 | 974 | +14 | +1.5 | 85,000 |
| 5/22 | 935 | 975 | 924 | 960 | +20 | +2.1 | 101,400 |
| 5/15 | 955 | 957 | 917 | 940 | -15 | -1.6 | 51,400 |
▶︎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
