4616東証S信用
業種 化学
川上塗料 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 |
|---|---|
| 1,980 (24/04/11) | 1,407 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,980 (24/04/11) | 1,407 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,620 | 1,620 | 1,539 | 1,602 | -18 | -1.1 | 3,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,640 | 1,649 | 1,602 | 1,620 | -5 | -0.3 | 2,200 |
| 11/8 | 1,563 | 1,646 | 1,563 | 1,625 | +62 | +4.0 | 6,300 |
| 11/1 | 1,559 | 1,563 | 1,559 | 1,563 | +8 | +0.5 | 1,000 |
| 10/25 | 1,601 | 1,601 | 1,547 | 1,555 | -55 | -3.4 | 2,000 |
| 10/18 | 1,610 | 1,610 | 1,610 | 1,610 | 0 | 0.0 | 400 |
| 10/11 | 1,619 | 1,619 | 1,610 | 1,610 | +31 | +2.0 | 600 |
| 10/4 | 1,535 | 1,612 | 1,534 | 1,579 | +14 | +0.9 | 2,600 |
| 9/27 | 1,531 | 1,594 | 1,531 | 1,565 | +39 | +2.6 | 7,100 |
| 9/20 | 1,544 | 1,544 | 1,526 | 1,526 | -18 | -1.2 | 300 |
| 9/13 | 1,525 | 1,599 | 1,525 | 1,544 | -21 | -1.3 | 900 |
| 9/6 | 1,587 | 1,588 | 1,521 | 1,565 | +18 | +1.2 | 6,000 |
| 8/30 | 1,489 | 1,560 | 1,489 | 1,547 | +58 | +3.9 | 3,600 |
| 8/23 | 1,540 | 1,540 | 1,474 | 1,489 | +15 | +1.0 | 7,100 |
| 8/16 | 1,459 | 1,483 | 1,450 | 1,474 | +32 | +2.2 | 4,700 |
| 8/9 | 1,600 | 1,600 | 1,407 | 1,442 | -168 | -10.4 | 27,200 |
| 8/2 | 1,662 | 1,689 | 1,610 | 1,610 | -51 | -3.1 | 3,600 |
| 7/26 | 1,644 | 1,684 | 1,644 | 1,661 | +4 | +0.2 | 6,400 |
| 7/19 | 1,645 | 1,666 | 1,630 | 1,657 | +13 | +0.8 | 11,600 |
| 7/12 | 1,676 | 1,735 | 1,642 | 1,644 | -32 | -1.9 | 8,100 |
| 7/5 | 1,680 | 1,706 | 1,654 | 1,676 | -11 | -0.7 | 2,300 |
| 6/28 | 1,651 | 1,735 | 1,651 | 1,687 | +71 | +4.4 | 1,700 |
| 6/21 | 1,647 | 1,687 | 1,616 | 1,616 | -31 | -1.9 | 2,500 |
| 6/14 | 1,685 | 1,689 | 1,647 | 1,647 | -42 | -2.5 | 2,400 |
| 6/7 | 1,660 | 1,701 | 1,619 | 1,689 | -11 | -0.7 | 6,900 |
| 5/31 | 1,700 | 1,729 | 1,660 | 1,700 | 0 | 0.0 | 1,900 |
| 5/24 | 1,692 | 1,740 | 1,650 | 1,700 | +1 | +0.1 | 6,600 |
| 5/17 | 1,709 | 1,709 | 1,682 | 1,699 | +3 | +0.2 | 3,300 |
| 5/10 | 1,700 | 1,700 | 1,696 | 1,696 | -4 | -0.2 | 1,200 |
| 5/2 | 1,679 | 1,711 | 1,679 | 1,700 | -19 | -1.1 | 2,300 |
| 4/26 | 1,724 | 1,773 | 1,716 | 1,719 | -5 | -0.3 | 3,900 |
▶︎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
