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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,357 | 2,426 | 2,304 | 2,336 | -51 | -2.1 | 762,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,363 | 2,629 | 2,320 | 2,387 | +174 | +7.9 | 5,476,700 |
| 24/10 | 2,046 | 2,237 | 1,983 | 2,213 | +175 | +8.6 | 4,594,900 |
| 24/09 | 2,012 | 2,100 | 1,901 | 2,038 | +28 | +1.4 | 3,438,400 |
| 24/08 | 1,982 | 2,021 | 1,422 | 2,010 | -101 | -4.8 | 8,095,800 |
| 24/07 | 2,035 | 2,208 | 1,969 | 2,111 | +77 | +3.8 | 5,445,900 |
| 24/06 | 2,000 | 2,113 | 1,948 | 2,034 | +51 | +2.6 | 4,264,300 |
| 24/05 | 2,040 | 2,125 | 1,852 | 1,983 | -87 | -4.2 | 9,407,800 |
| 24/04 | 2,269 | 2,291 | 1,940 | 2,070 | -197 | -8.7 | 7,637,100 |
| 24/03 | 2,135 | 2,379 | 2,023 | 2,267 | +107 | +5.0 | 12,351,700 |
| 24/02 | 2,090 | 2,208 | 1,905 | 2,160 | +269 | +14.2 | 8,658,200 |
| 24/01 | 1,658 | 1,898 | 1,638 | 1,891 | +233 | +14.1 | 8,508,100 |
| 23/12 | 1,552 | 1,715 | 1,531 | 1,658 | +117 | +7.6 | 12,240,600 |
| 23/11 | 1,462 | 1,549 | 1,394 | 1,541 | +184 | +13.6 | 11,201,400 |
| 23/10 | 1,383 | 1,405 | 1,275 | 1,357 | +2 | +0.2 | 11,342,100 |
| 23/09 | 1,426 | 1,478 | 1,339 | 1,355 | -72 | -5.1 | 9,707,100 |
| 23/08 | 1,400 | 1,446 | 1,288 | 1,427 | +196 | +15.9 | 20,128,000 |
| 23/07 | 1,223 | 1,257 | 1,125 | 1,231 | +19 | +1.6 | 3,992,900 |
| 23/06 | 1,043 | 1,215 | 1,041 | 1,212 | +165 | +15.8 | 3,475,900 |
| 23/05 | 1,170 | 1,222 | 1,042 | 1,047 | -137 | -11.6 | 2,818,900 |
| 23/04 | 1,106 | 1,189 | 1,056 | 1,184 | +89 | +8.1 | 1,985,100 |
| 23/03 | 1,112 | 1,132 | 1,040 | 1,095 | -26 | -2.3 | 3,242,000 |
| 23/02 | 1,062 | 1,125 | 1,015 | 1,121 | +134 | +13.6 | 3,507,400 |
| 23/01 | 954 | 1,016 | 920 | 987 | +33 | +3.5 | 2,979,000 |
| 22/12 | 1,036 | 1,036 | 944 | 954 | -79 | -7.7 | 2,436,300 |
| 22/11 | 1,000 | 1,081 | 989 | 1,033 | +119 | +13.0 | 3,892,900 |
| 22/10 | 885 | 947 | 885 | 914 | +25 | +2.8 | 3,412,800 |
| 22/09 | 879 | 905 | 856 | 889 | +4 | +0.5 | 2,740,100 |
| 22/08 | 874 | 923 | 874 | 885 | +7 | +0.8 | 2,334,400 |
| 22/07 | 879 | 912 | 865 | 878 | -3 | -0.3 | 1,660,500 |
| 22/06 | 857 | 894 | 843 | 881 | +29 | +3.4 | 2,058,800 |
▶︎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
