4617東証P貸借
業種 化学
中国塗料 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,309 | 2,332 | 2,278 | 2,278 | -23 | -1.0 | 129,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,967 | 2,035 | 1,961 | 2,023 | +86 | +4.4 | 291,200 |
| 9/18 | 1,960 | 1,962 | 1,919 | 1,937 | -4 | -0.2 | 100,700 |
| 9/17 | 1,942 | 1,948 | 1,903 | 1,941 | +23 | +1.2 | 175,400 |
| 9/13 | 1,957 | 1,966 | 1,918 | 1,918 | -49 | -2.5 | 149,800 |
| 9/12 | 1,996 | 2,002 | 1,958 | 1,967 | +33 | +1.7 | 184,300 |
| 9/11 | 1,964 | 1,982 | 1,912 | 1,934 | -36 | -1.8 | 144,900 |
| 9/10 | 1,984 | 2,001 | 1,970 | 1,970 | +5 | +0.3 | 122,900 |
| 9/9 | 1,907 | 1,973 | 1,901 | 1,965 | +2 | +0.1 | 201,100 |
| 9/6 | 1,961 | 1,975 | 1,947 | 1,963 | +3 | +0.2 | 173,300 |
| 9/5 | 1,951 | 1,993 | 1,944 | 1,960 | -17 | -0.9 | 214,100 |
| 9/4 | 1,959 | 2,013 | 1,959 | 1,977 | -57 | -2.8 | 267,900 |
| 9/3 | 2,006 | 2,039 | 2,002 | 2,034 | +28 | +1.4 | 133,300 |
| 9/2 | 2,012 | 2,029 | 1,995 | 2,006 | -4 | -0.2 | 107,400 |
| 8/30 | 1,950 | 2,021 | 1,946 | 2,010 | +80 | +4.2 | 318,400 |
| 8/29 | 1,889 | 1,937 | 1,882 | 1,930 | +45 | +2.4 | 173,300 |
| 8/28 | 1,891 | 1,903 | 1,873 | 1,885 | -14 | -0.7 | 91,800 |
| 8/27 | 1,867 | 1,908 | 1,862 | 1,899 | +37 | +2.0 | 176,900 |
| 8/26 | 1,850 | 1,865 | 1,834 | 1,862 | -9 | -0.5 | 173,000 |
| 8/23 | 1,885 | 1,885 | 1,861 | 1,871 | -16 | -0.9 | 146,100 |
| 8/22 | 1,905 | 1,906 | 1,874 | 1,887 | +1 | +0.1 | 124,000 |
| 8/21 | 1,861 | 1,896 | 1,860 | 1,886 | -3 | -0.2 | 159,800 |
| 8/20 | 1,904 | 1,904 | 1,864 | 1,889 | +20 | +1.1 | 186,900 |
| 8/19 | 1,882 | 1,918 | 1,865 | 1,869 | -11 | -0.6 | 234,700 |
| 8/16 | 1,876 | 1,882 | 1,853 | 1,880 | +41 | +2.2 | 204,600 |
| 8/15 | 1,850 | 1,876 | 1,832 | 1,839 | -2 | -0.1 | 183,700 |
| 8/14 | 1,826 | 1,860 | 1,801 | 1,841 | +12 | +0.7 | 307,100 |
| 8/13 | 1,758 | 1,829 | 1,753 | 1,829 | +71 | +4.0 | 309,900 |
| 8/9 | 1,764 | 1,776 | 1,731 | 1,758 | +34 | +2.0 | 419,200 |
| 8/8 | 1,682 | 1,762 | 1,681 | 1,724 | -16 | -0.9 | 365,300 |
| 8/7 | 1,676 | 1,804 | 1,650 | 1,740 | +54 | +3.2 | 570,800 |
▶︎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
