4556東証S信用
業種 医薬品
カイノス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
1,289 (24/03/25) | 1,000 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,289 (24/03/25) | 1,000 (23/03/31) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,218 | 1,289 | 1,181 | 1,209 | -11 | -0.9 | 92,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 1,198 | 1,231 | 1,176 | 1,220 | +10 | +0.8 | 26,400 |
3/15 | 1,182 | 1,212 | 1,172 | 1,210 | +16 | +1.3 | 21,500 |
3/8 | 1,175 | 1,198 | 1,160 | 1,194 | +31 | +2.7 | 25,800 |
3/1 | 1,156 | 1,176 | 1,145 | 1,163 | +10 | +0.9 | 20,700 |
2/22 | 1,133 | 1,155 | 1,133 | 1,153 | +21 | +1.9 | 18,700 |
2/16 | 1,144 | 1,157 | 1,118 | 1,132 | -12 | -1.1 | 34,300 |
2/9 | 1,181 | 1,192 | 1,144 | 1,144 | -49 | -4.1 | 32,000 |
2/2 | 1,198 | 1,206 | 1,161 | 1,193 | +3 | +0.3 | 41,300 |
1/26 | 1,229 | 1,245 | 1,143 | 1,190 | -40 | -3.3 | 177,400 |
1/19 | 1,119 | 1,247 | 1,109 | 1,230 | +117 | +10.5 | 116,500 |
1/12 | 1,105 | 1,119 | 1,055 | 1,113 | +6 | +0.5 | 37,800 |
1/5 | 1,091 | 1,119 | 1,091 | 1,107 | +16 | +1.5 | 12,500 |
12/29 | 1,095 | 1,121 | 1,078 | 1,091 | -4 | -0.4 | 43,500 |
12/22 | 1,090 | 1,100 | 1,079 | 1,095 | +15 | +1.4 | 60,900 |
12/15 | 1,100 | 1,100 | 1,072 | 1,080 | -10 | -0.9 | 17,400 |
12/8 | 1,108 | 1,125 | 1,070 | 1,090 | -18 | -1.6 | 29,200 |
12/1 | 1,091 | 1,125 | 1,057 | 1,108 | +18 | +1.7 | 68,600 |
11/24 | 1,084 | 1,094 | 1,078 | 1,090 | +6 | +0.6 | 24,300 |
11/17 | 1,101 | 1,101 | 1,035 | 1,084 | -10 | -0.9 | 42,900 |
11/10 | 1,042 | 1,100 | 1,032 | 1,094 | +54 | +5.2 | 65,000 |
11/2 | 1,027 | 1,049 | 1,022 | 1,040 | +14 | +1.4 | 19,900 |
10/27 | 1,014 | 1,070 | 1,005 | 1,026 | +11 | +1.1 | 53,700 |
10/20 | 1,023 | 1,027 | 1,011 | 1,015 | -12 | -1.2 | 41,600 |
10/13 | 1,033 | 1,037 | 1,024 | 1,027 | -3 | -0.3 | 24,400 |
10/6 | 1,045 | 1,053 | 1,023 | 1,030 | -15 | -1.4 | 29,200 |
9/29 | 1,051 | 1,054 | 1,030 | 1,045 | +1 | +0.1 | 19,200 |
9/22 | 1,039 | 1,053 | 1,039 | 1,044 | +6 | +0.6 | 12,100 |
9/15 | 1,048 | 1,048 | 1,036 | 1,038 | -4 | -0.4 | 28,300 |
9/8 | 1,056 | 1,058 | 1,032 | 1,042 | -9 | -0.9 | 16,900 |
9/1 | 1,049 | 1,054 | 1,034 | 1,051 | -1 | -0.1 | 16,000 |
▶︎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