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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,343 | 2,380 | 2,279 | 2,321 | -10 | -0.4 | 1,064,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,050 | 2,084 | 1,852 | 1,919 | -110 | -5.4 | 3,393,900 |
| 5/2 | 2,048 | 2,087 | 2,005 | 2,029 | -7 | -0.3 | 753,100 |
| 4/26 | 1,999 | 2,056 | 1,954 | 2,036 | +51 | +2.6 | 1,890,200 |
| 4/19 | 2,120 | 2,173 | 1,940 | 1,985 | -163 | -7.6 | 2,293,200 |
| 4/12 | 2,202 | 2,233 | 2,131 | 2,148 | -4 | -0.2 | 1,304,600 |
| 4/5 | 2,269 | 2,291 | 2,128 | 2,152 | -115 | -5.1 | 1,836,300 |
| 3/29 | 2,325 | 2,340 | 2,203 | 2,267 | -57 | -2.5 | 1,371,000 |
| 3/22 | 2,151 | 2,360 | 2,151 | 2,324 | +187 | +8.8 | 1,865,100 |
| 3/15 | 2,100 | 2,196 | 2,023 | 2,137 | -38 | -1.8 | 2,565,600 |
| 3/8 | 2,170 | 2,379 | 2,063 | 2,175 | +35 | +1.6 | 6,088,200 |
| 3/1 | 2,164 | 2,208 | 2,095 | 2,140 | +17 | +0.8 | 2,307,500 |
| 2/22 | 2,030 | 2,146 | 2,024 | 2,123 | +90 | +4.4 | 1,476,000 |
| 2/16 | 1,985 | 2,063 | 1,961 | 2,033 | +77 | +3.9 | 1,247,700 |
| 2/9 | 2,019 | 2,024 | 1,905 | 1,956 | -61 | -3.0 | 1,810,900 |
| 2/2 | 1,782 | 2,111 | 1,778 | 2,017 | +275 | +15.8 | 4,305,400 |
| 1/26 | 1,783 | 1,810 | 1,721 | 1,742 | -14 | -0.8 | 1,585,300 |
| 1/19 | 1,790 | 1,819 | 1,727 | 1,756 | -42 | -2.3 | 1,681,100 |
| 1/12 | 1,706 | 1,816 | 1,702 | 1,798 | +107 | +6.3 | 2,330,100 |
| 1/5 | 1,658 | 1,737 | 1,638 | 1,691 | +33 | +2.0 | 884,100 |
| 12/29 | 1,690 | 1,715 | 1,635 | 1,658 | +1 | +0.1 | 3,758,500 |
| 12/22 | 1,594 | 1,686 | 1,579 | 1,657 | +35 | +2.2 | 1,595,300 |
| 12/15 | 1,640 | 1,700 | 1,607 | 1,622 | +28 | +1.8 | 2,562,800 |
| 12/8 | 1,559 | 1,660 | 1,531 | 1,594 | +27 | +1.7 | 3,731,300 |
| 12/1 | 1,504 | 1,585 | 1,465 | 1,567 | +83 | +5.6 | 2,149,000 |
| 11/24 | 1,438 | 1,494 | 1,423 | 1,484 | +30 | +2.1 | 1,062,000 |
| 11/17 | 1,477 | 1,477 | 1,414 | 1,454 | -18 | -1.2 | 1,689,600 |
| 11/10 | 1,485 | 1,503 | 1,394 | 1,472 | +13 | +0.9 | 3,564,500 |
| 11/2 | 1,341 | 1,526 | 1,325 | 1,459 | +98 | +7.2 | 5,202,400 |
| 10/27 | 1,317 | 1,361 | 1,277 | 1,361 | +44 | +3.3 | 2,303,000 |
| 10/20 | 1,341 | 1,360 | 1,301 | 1,317 | -27 | -2.0 | 1,740,800 |
▶︎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
