4617東証P貸借
業種 化学
中国塗料 株価時系列データ
PTS
2,288.1
円
(09:37)
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 | 2,294 | 2,247 | 2,289 | +11 | +0.5 | 33,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,715 | 1,715 | 1,635 | 1,695 | +47 | +2.9 | 1,785,400 |
| 12/25 | 1,690 | 1,690 | 1,641 | 1,648 | -9 | -0.5 | 288,200 |
| 12/22 | 1,645 | 1,686 | 1,631 | 1,657 | +36 | +2.2 | 371,600 |
| 12/21 | 1,613 | 1,628 | 1,605 | 1,621 | -18 | -1.1 | 220,700 |
| 12/20 | 1,635 | 1,652 | 1,623 | 1,639 | +20 | +1.2 | 284,200 |
| 12/19 | 1,615 | 1,633 | 1,599 | 1,619 | +17 | +1.1 | 239,300 |
| 12/18 | 1,594 | 1,633 | 1,579 | 1,602 | -20 | -1.2 | 479,500 |
| 12/15 | 1,635 | 1,659 | 1,607 | 1,622 | -12 | -0.7 | 527,700 |
| 12/14 | 1,651 | 1,666 | 1,614 | 1,634 | -34 | -2.0 | 450,300 |
| 12/13 | 1,681 | 1,700 | 1,645 | 1,668 | +13 | +0.8 | 459,000 |
| 12/12 | 1,650 | 1,684 | 1,640 | 1,655 | +22 | +1.4 | 740,800 |
| 12/11 | 1,640 | 1,652 | 1,621 | 1,633 | +39 | +2.5 | 385,000 |
| 12/8 | 1,600 | 1,620 | 1,571 | 1,594 | -37 | -2.3 | 979,800 |
| 12/7 | 1,629 | 1,660 | 1,615 | 1,631 | +1 | +0.1 | 660,400 |
| 12/6 | 1,558 | 1,638 | 1,556 | 1,630 | +76 | +4.9 | 779,900 |
| 12/5 | 1,570 | 1,579 | 1,531 | 1,554 | -29 | -1.8 | 652,100 |
| 12/4 | 1,559 | 1,595 | 1,533 | 1,583 | +16 | +1.0 | 659,100 |
| 12/1 | 1,552 | 1,585 | 1,547 | 1,567 | +26 | +1.7 | 592,700 |
| 11/30 | 1,472 | 1,549 | 1,465 | 1,541 | +66 | +4.5 | 605,300 |
| 11/29 | 1,490 | 1,500 | 1,471 | 1,475 | -24 | -1.6 | 212,500 |
| 11/28 | 1,483 | 1,504 | 1,474 | 1,499 | +12 | +0.8 | 229,300 |
| 11/27 | 1,504 | 1,522 | 1,485 | 1,487 | +3 | +0.2 | 509,200 |
| 11/24 | 1,485 | 1,494 | 1,468 | 1,484 | +10 | +0.7 | 238,800 |
| 11/22 | 1,446 | 1,482 | 1,439 | 1,474 | +33 | +2.3 | 258,300 |
| 11/21 | 1,429 | 1,446 | 1,423 | 1,441 | +14 | +1.0 | 216,600 |
| 11/20 | 1,438 | 1,464 | 1,424 | 1,427 | -27 | -1.9 | 348,300 |
| 11/17 | 1,417 | 1,455 | 1,414 | 1,454 | +29 | +2.0 | 275,400 |
| 11/16 | 1,440 | 1,455 | 1,420 | 1,425 | -40 | -2.7 | 510,900 |
| 11/15 | 1,467 | 1,472 | 1,446 | 1,465 | +6 | +0.4 | 245,700 |
| 11/14 | 1,462 | 1,464 | 1,426 | 1,459 | +1 | +0.1 | 366,100 |
▶︎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
