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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,911 | 2,013 | 1,900 | 2,013 | +94 | +4.9 | 801,600 |
| 5/10 | 1,893 | 1,950 | 1,852 | 1,919 | -139 | -6.8 | 2,143,600 |
| 5/9 | 2,056 | 2,084 | 2,026 | 2,058 | +19 | +0.9 | 593,700 |
| 5/8 | 2,014 | 2,048 | 2,014 | 2,039 | -6 | -0.3 | 348,800 |
| 5/7 | 2,050 | 2,058 | 2,022 | 2,045 | +16 | +0.8 | 307,800 |
| 5/2 | 2,020 | 2,039 | 2,005 | 2,029 | +8 | +0.4 | 214,500 |
| 5/1 | 2,040 | 2,046 | 2,005 | 2,021 | -49 | -2.4 | 225,800 |
| 4/30 | 2,048 | 2,087 | 2,023 | 2,070 | +34 | +1.7 | 312,800 |
| 4/26 | 1,990 | 2,056 | 1,954 | 2,036 | +56 | +2.8 | 459,100 |
| 4/25 | 2,001 | 2,022 | 1,973 | 1,980 | -64 | -3.1 | 305,300 |
| 4/24 | 2,021 | 2,052 | 2,008 | 2,044 | +42 | +2.1 | 419,500 |
| 4/23 | 2,008 | 2,033 | 1,990 | 2,002 | +9 | +0.5 | 285,900 |
| 4/22 | 1,999 | 2,022 | 1,979 | 1,993 | +8 | +0.4 | 420,400 |
| 4/19 | 2,023 | 2,045 | 1,940 | 1,985 | -60 | -2.9 | 666,200 |
| 4/18 | 2,010 | 2,063 | 1,996 | 2,045 | +32 | +1.6 | 351,100 |
| 4/17 | 2,065 | 2,070 | 2,010 | 2,013 | -50 | -2.4 | 496,800 |
| 4/16 | 2,120 | 2,137 | 2,047 | 2,063 | -90 | -4.2 | 499,700 |
| 4/15 | 2,120 | 2,173 | 2,114 | 2,153 | +5 | +0.2 | 279,400 |
| 4/12 | 2,199 | 2,205 | 2,131 | 2,148 | -45 | -2.1 | 274,300 |
| 4/11 | 2,185 | 2,196 | 2,147 | 2,193 | -17 | -0.8 | 229,900 |
| 4/10 | 2,189 | 2,232 | 2,186 | 2,210 | -9 | -0.4 | 180,700 |
| 4/9 | 2,203 | 2,225 | 2,174 | 2,219 | +27 | +1.2 | 261,400 |
| 4/8 | 2,202 | 2,233 | 2,176 | 2,192 | +40 | +1.9 | 358,300 |
| 4/5 | 2,174 | 2,192 | 2,128 | 2,152 | -90 | -4.0 | 458,100 |
| 4/4 | 2,210 | 2,291 | 2,207 | 2,242 | +73 | +3.4 | 395,700 |
| 4/3 | 2,150 | 2,201 | 2,136 | 2,169 | -21 | -1.0 | 337,200 |
| 4/2 | 2,201 | 2,213 | 2,166 | 2,190 | -20 | -0.9 | 350,700 |
| 4/1 | 2,269 | 2,273 | 2,188 | 2,210 | -57 | -2.5 | 294,600 |
| 3/29 | 2,230 | 2,287 | 2,226 | 2,267 | +50 | +2.3 | 245,500 |
| 3/28 | 2,268 | 2,270 | 2,203 | 2,217 | -50 | -2.2 | 206,800 |
▶︎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
