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 |
|---|---|
| 1,980 (24/04/11) | 1,430 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,980 (24/04/11) | 1,488 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,700 | 1,700 | 1,696 | 1,696 | -4 | -0.2 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,729 | 1,729 | 1,629 | 1,645 | -11 | -0.7 | 3,000 |
| 9/29 | 1,637 | 1,677 | 1,605 | 1,656 | +20 | +1.2 | 5,900 |
| 9/22 | 1,650 | 1,678 | 1,614 | 1,636 | +16 | +1.0 | 2,400 |
| 9/15 | 1,663 | 1,663 | 1,614 | 1,620 | -3 | -0.2 | 3,700 |
| 9/8 | 1,631 | 1,640 | 1,616 | 1,623 | +3 | +0.2 | 26,900 |
| 9/1 | 1,650 | 1,661 | 1,600 | 1,620 | -51 | -3.1 | 6,600 |
| 8/25 | 1,700 | 1,700 | 1,671 | 1,671 | +40 | +2.5 | 4,600 |
| 8/18 | 1,694 | 1,700 | 1,631 | 1,631 | -63 | -3.7 | 2,000 |
| 8/10 | 1,679 | 1,725 | 1,679 | 1,694 | -46 | -2.6 | 2,800 |
| 8/4 | 1,725 | 1,741 | 1,700 | 1,740 | -1 | -0.1 | 600 |
| 7/28 | 1,734 | 1,780 | 1,734 | 1,741 | +7 | +0.4 | 2,000 |
| 7/21 | 1,781 | 1,781 | 1,734 | 1,734 | -47 | -2.6 | 1,200 |
| 7/14 | 1,779 | 1,849 | 1,722 | 1,781 | -18 | -1.0 | 6,300 |
| 7/7 | 1,799 | 1,821 | 1,752 | 1,799 | +2 | +0.1 | 2,300 |
| 6/30 | 1,775 | 1,797 | 1,763 | 1,797 | +37 | +2.1 | 1,500 |
| 6/23 | 1,832 | 1,832 | 1,760 | 1,760 | -91 | -4.9 | 900 |
| 6/16 | 1,800 | 1,880 | 1,800 | 1,851 | +104 | +6.0 | 2,000 |
| 6/9 | 1,750 | 1,800 | 1,747 | 1,747 | ー | ー | 2,800 |
| 6/2 | ー | ー | ー | 1,782 | ー | ー | 0 |
| 5/26 | 1,819 | 1,820 | 1,779 | 1,782 | -18 | -1.0 | 1,700 |
| 5/19 | 1,806 | 1,819 | 1,800 | 1,800 | -6 | -0.3 | 600 |
| 5/12 | 1,869 | 1,869 | 1,806 | 1,806 | +3 | +0.2 | 500 |
| 5/2 | 1,803 | 1,803 | 1,803 | 1,803 | 0 | 0.0 | 100 |
| 4/28 | 1,868 | 1,892 | 1,803 | 1,803 | -65 | -3.5 | 2,100 |
| 4/21 | 1,883 | 1,883 | 1,866 | 1,868 | -27 | -1.4 | 1,100 |
| 4/14 | 1,868 | 1,895 | 1,766 | 1,895 | +67 | +3.7 | 5,700 |
| 4/7 | 1,882 | 1,882 | 1,828 | 1,828 | -14 | -0.8 | 600 |
| 3/31 | 1,839 | 1,898 | 1,839 | 1,842 | +3 | +0.2 | 1,600 |
| 3/24 | 1,928 | 1,928 | 1,811 | 1,839 | -49 | -2.6 | 600 |
| 3/17 | 1,860 | 1,977 | 1,860 | 1,888 | +28 | +1.5 | 2,300 |
▶︎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