4617東証P貸借
業種 化学
中国塗料 株価時系列データ
PTS
2,297.1
円
(12:34)
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 |
|---|---|
| 2,629 (24/11/08) | 1,422 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,629 (24/11/08) | 1,422 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,251 | 2,303 | 2,247 | 2,292 | +14 | +0.6 | 61,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,477 | 1,477 | 1,445 | 1,458 | -14 | -1.0 | 291,500 |
| 11/10 | 1,482 | 1,503 | 1,449 | 1,472 | +47 | +3.3 | 787,800 |
| 11/9 | 1,409 | 1,432 | 1,400 | 1,425 | +22 | +1.6 | 452,600 |
| 11/8 | 1,455 | 1,462 | 1,394 | 1,403 | -54 | -3.7 | 1,005,500 |
| 11/7 | 1,451 | 1,469 | 1,443 | 1,457 | -23 | -1.6 | 526,900 |
| 11/6 | 1,485 | 1,493 | 1,446 | 1,480 | +21 | +1.4 | 791,700 |
| 11/2 | 1,514 | 1,526 | 1,442 | 1,459 | -35 | -2.3 | 1,207,800 |
| 11/1 | 1,462 | 1,512 | 1,425 | 1,494 | +137 | +10.1 | 2,121,200 |
| 10/31 | 1,360 | 1,360 | 1,325 | 1,357 | +15 | +1.1 | 689,300 |
| 10/30 | 1,341 | 1,359 | 1,333 | 1,342 | -19 | -1.4 | 1,184,100 |
| 10/27 | 1,335 | 1,361 | 1,333 | 1,361 | +41 | +3.1 | 501,900 |
| 10/26 | 1,322 | 1,349 | 1,318 | 1,320 | -11 | -0.8 | 369,100 |
| 10/25 | 1,340 | 1,346 | 1,322 | 1,331 | +11 | +0.8 | 342,200 |
| 10/24 | 1,318 | 1,327 | 1,277 | 1,320 | +22 | +1.7 | 571,200 |
| 10/23 | 1,317 | 1,331 | 1,297 | 1,298 | -19 | -1.4 | 518,600 |
| 10/20 | 1,302 | 1,325 | 1,301 | 1,317 | +7 | +0.5 | 384,500 |
| 10/19 | 1,320 | 1,332 | 1,304 | 1,310 | -27 | -2.0 | 444,600 |
| 10/18 | 1,345 | 1,352 | 1,326 | 1,337 | -1 | -0.1 | 307,700 |
| 10/17 | 1,353 | 1,360 | 1,321 | 1,338 | +5 | +0.4 | 300,500 |
| 10/16 | 1,341 | 1,352 | 1,325 | 1,333 | -11 | -0.8 | 303,500 |
| 10/13 | 1,354 | 1,365 | 1,341 | 1,344 | -26 | -1.9 | 249,900 |
| 10/12 | 1,356 | 1,373 | 1,346 | 1,370 | +23 | +1.7 | 277,000 |
| 10/11 | 1,373 | 1,373 | 1,347 | 1,347 | -22 | -1.6 | 324,100 |
| 10/10 | 1,350 | 1,374 | 1,350 | 1,369 | +55 | +4.2 | 663,200 |
| 10/6 | 1,292 | 1,321 | 1,292 | 1,314 | -2 | -0.2 | 496,300 |
| 10/5 | 1,300 | 1,319 | 1,280 | 1,316 | +38 | +3.0 | 562,100 |
| 10/4 | 1,300 | 1,313 | 1,275 | 1,278 | -48 | -3.6 | 1,183,100 |
| 10/3 | 1,363 | 1,363 | 1,321 | 1,326 | -47 | -3.4 | 873,500 |
| 10/2 | 1,383 | 1,405 | 1,369 | 1,373 | +18 | +1.3 | 795,700 |
| 9/29 | 1,408 | 1,411 | 1,339 | 1,355 | -54 | -3.8 | 969,100 |
▶︎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
