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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,602 | 1,887 | 1,571 | 1,571 | -31 | -1.9 | 24,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,511 | 2,680 | 2,279 | 2,478 | -59 | -2.3 | 6,100 |
| 12/30 | 1,973 | 2,610 | 1,973 | 2,537 | +564 | +28.6 | 40,000 |
| 12/24 | 2,231 | 2,231 | 1,927 | 1,973 | -277 | -12.3 | 22,500 |
| 12/17 | 2,745 | 2,950 | 2,250 | 2,250 | -595 | -20.9 | 27,700 |
| 12/10 | 2,988 | 3,300 | 2,801 | 2,845 | -93 | -3.2 | 22,700 |
| 12/3 | 3,090 | 3,090 | 2,385 | 2,938 | -247 | -7.8 | 49,500 |
| 11/26 | 3,050 | 3,450 | 3,050 | 3,185 | +20 | +0.6 | 30,800 |
| 11/19 | 2,639 | 3,600 | 2,520 | 3,165 | +676 | +27.2 | 68,800 |
| 11/12 | 2,217 | 3,045 | 2,135 | 2,489 | +422 | +20.4 | 96,000 |
| 11/5 | 2,060 | 2,070 | 1,950 | 2,067 | +46 | +2.3 | 24,300 |
| 10/29 | 1,930 | 2,084 | 1,930 | 2,021 | +91 | +4.7 | 24,700 |
| 10/22 | 1,861 | 1,959 | 1,800 | 1,930 | -28 | -1.4 | 33,000 |
| 10/15 | 1,770 | 2,246 | 1,715 | 1,958 | +170 | +9.5 | 139,400 |
| 10/8 | 1,669 | 1,788 | 1,656 | 1,788 | +79 | +4.6 | 10,200 |
| 10/1 | 1,751 | 1,780 | 1,699 | 1,709 | -22 | -1.3 | 11,800 |
| 9/24 | 1,754 | 1,760 | 1,710 | 1,731 | -23 | -1.3 | 10,800 |
| 9/17 | 1,665 | 1,768 | 1,665 | 1,754 | +90 | +5.4 | 23,600 |
| 9/10 | 1,573 | 1,665 | 1,569 | 1,664 | +89 | +5.7 | 14,700 |
| 9/3 | 1,522 | 1,575 | 1,511 | 1,575 | +53 | +3.5 | 4,700 |
| 8/27 | 1,537 | 1,537 | 1,480 | 1,522 | -20 | -1.3 | 4,100 |
| 8/20 | 1,520 | 1,542 | 1,481 | 1,542 | +22 | +1.5 | 4,400 |
| 8/13 | 1,505 | 1,520 | 1,500 | 1,520 | +15 | +1.0 | 1,000 |
| 8/6 | 1,505 | 1,512 | 1,452 | 1,505 | -19 | -1.3 | 7,300 |
| 7/30 | 1,530 | 1,530 | 1,505 | 1,524 | +11 | +0.7 | 5,800 |
| 7/21 | 1,499 | 1,530 | 1,465 | 1,513 | +11 | +0.7 | 11,000 |
| 7/16 | 1,430 | 1,529 | 1,395 | 1,502 | +102 | +7.3 | 34,100 |
| 7/9 | 1,338 | 1,470 | 1,335 | 1,400 | +67 | +5.0 | 17,000 |
| 7/2 | 1,305 | 1,333 | 1,293 | 1,333 | +33 | +2.5 | 9,300 |
| 6/25 | 1,287 | 1,309 | 1,270 | 1,300 | 0 | 0.0 | 9,400 |
| 6/18 | 1,281 | 1,320 | 1,264 | 1,300 | +12 | +0.9 | 11,000 |
▶︎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
