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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,939 | 1,983 | 1,931 | 1,956 | +4 | +0.2 | 279,200 |
| 2/8 | 1,936 | 1,971 | 1,905 | 1,952 | +5 | +0.3 | 424,200 |
| 2/7 | 1,942 | 1,965 | 1,932 | 1,947 | +2 | +0.1 | 335,100 |
| 2/6 | 1,975 | 1,988 | 1,938 | 1,945 | -35 | -1.8 | 303,700 |
| 2/5 | 2,019 | 2,024 | 1,958 | 1,980 | -37 | -1.8 | 468,700 |
| 2/2 | 2,000 | 2,042 | 1,983 | 2,017 | +26 | +1.3 | 789,900 |
| 2/1 | 2,090 | 2,111 | 1,991 | 1,991 | +100 | +5.3 | 1,488,000 |
| 1/31 | 1,894 | 1,894 | 1,856 | 1,891 | +37 | +2.0 | 563,400 |
| 1/30 | 1,862 | 1,884 | 1,847 | 1,854 | -18 | -1.0 | 460,600 |
| 1/29 | 1,782 | 1,898 | 1,778 | 1,872 | +130 | +7.5 | 1,003,500 |
| 1/26 | 1,735 | 1,757 | 1,730 | 1,742 | -5 | -0.3 | 292,800 |
| 1/25 | 1,730 | 1,755 | 1,721 | 1,747 | +5 | +0.3 | 281,100 |
| 1/24 | 1,761 | 1,771 | 1,742 | 1,742 | -33 | -1.9 | 298,000 |
| 1/23 | 1,791 | 1,810 | 1,761 | 1,775 | -15 | -0.8 | 275,000 |
| 1/22 | 1,783 | 1,795 | 1,759 | 1,790 | +34 | +1.9 | 438,400 |
| 1/19 | 1,751 | 1,766 | 1,742 | 1,756 | +20 | +1.2 | 284,200 |
| 1/18 | 1,738 | 1,764 | 1,727 | 1,736 | -7 | -0.4 | 352,300 |
| 1/17 | 1,796 | 1,811 | 1,743 | 1,743 | -55 | -3.1 | 502,700 |
| 1/16 | 1,819 | 1,819 | 1,789 | 1,798 | -17 | -0.9 | 224,900 |
| 1/15 | 1,790 | 1,819 | 1,781 | 1,815 | +17 | +1.0 | 317,000 |
| 1/12 | 1,787 | 1,816 | 1,773 | 1,798 | +46 | +2.6 | 572,800 |
| 1/11 | 1,770 | 1,776 | 1,737 | 1,752 | -3 | -0.2 | 427,700 |
| 1/10 | 1,711 | 1,785 | 1,711 | 1,755 | +13 | +0.8 | 791,400 |
| 1/9 | 1,706 | 1,747 | 1,702 | 1,742 | +51 | +3.0 | 538,200 |
| 1/5 | 1,725 | 1,737 | 1,690 | 1,691 | -17 | -1.0 | 404,100 |
| 1/4 | 1,658 | 1,712 | 1,638 | 1,708 | +50 | +3.0 | 480,000 |
| 12/29 | 1,649 | 1,672 | 1,643 | 1,658 | 0 | 0.0 | 386,500 |
| 12/28 | 1,649 | 1,684 | 1,640 | 1,658 | -6 | -0.4 | 494,900 |
| 12/27 | 1,669 | 1,688 | 1,652 | 1,664 | -31 | -1.8 | 803,500 |
| 12/26 | 1,715 | 1,715 | 1,635 | 1,695 | +47 | +2.9 | 1,785,400 |
▶︎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
