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) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,350 | 1,374 | 1,341 | 1,344 | +30 | +2.3 | 1,514,200 |
| 10/6 | 1,383 | 1,405 | 1,275 | 1,314 | -41 | -3.0 | 3,910,700 |
| 9/29 | 1,436 | 1,450 | 1,339 | 1,355 | -71 | -5.0 | 2,847,600 |
| 9/22 | 1,430 | 1,453 | 1,402 | 1,426 | -5 | -0.4 | 2,000,600 |
| 9/15 | 1,459 | 1,469 | 1,408 | 1,431 | -9 | -0.6 | 2,131,300 |
| 9/8 | 1,438 | 1,478 | 1,431 | 1,440 | +10 | +0.7 | 2,361,200 |
| 9/1 | 1,366 | 1,446 | 1,361 | 1,430 | +74 | +5.5 | 2,625,900 |
| 8/25 | 1,342 | 1,374 | 1,334 | 1,356 | +15 | +1.1 | 2,376,900 |
| 8/18 | 1,380 | 1,380 | 1,321 | 1,341 | -21 | -1.5 | 3,568,600 |
| 8/10 | 1,300 | 1,378 | 1,292 | 1,362 | +69 | +5.3 | 5,233,700 |
| 8/4 | 1,212 | 1,417 | 1,210 | 1,293 | +111 | +9.4 | 7,170,300 |
| 7/28 | 1,176 | 1,193 | 1,159 | 1,182 | +17 | +1.5 | 928,500 |
| 7/21 | 1,170 | 1,202 | 1,159 | 1,165 | +16 | +1.4 | 1,057,600 |
| 7/14 | 1,181 | 1,192 | 1,125 | 1,149 | -29 | -2.5 | 633,500 |
| 7/7 | 1,223 | 1,257 | 1,176 | 1,178 | -34 | -2.8 | 892,300 |
| 6/30 | 1,165 | 1,215 | 1,153 | 1,212 | +50 | +4.3 | 1,087,100 |
| 6/23 | 1,155 | 1,187 | 1,143 | 1,162 | +16 | +1.4 | 770,700 |
| 6/16 | 1,135 | 1,151 | 1,113 | 1,146 | +19 | +1.7 | 791,400 |
| 6/9 | 1,090 | 1,136 | 1,090 | 1,127 | +49 | +4.6 | 682,200 |
| 6/2 | 1,105 | 1,105 | 1,041 | 1,078 | -10 | -0.9 | 534,800 |
| 5/26 | 1,123 | 1,125 | 1,088 | 1,088 | -29 | -2.6 | 445,800 |
| 5/19 | 1,113 | 1,133 | 1,097 | 1,117 | +8 | +0.7 | 557,600 |
| 5/12 | 1,187 | 1,222 | 1,100 | 1,109 | -78 | -6.6 | 1,166,000 |
| 5/2 | 1,170 | 1,199 | 1,170 | 1,187 | +3 | +0.3 | 259,200 |
| 4/28 | 1,118 | 1,189 | 1,105 | 1,184 | +80 | +7.3 | 839,500 |
| 4/21 | 1,111 | 1,124 | 1,092 | 1,104 | -2 | -0.2 | 283,000 |
| 4/14 | 1,069 | 1,118 | 1,064 | 1,106 | +44 | +4.1 | 370,800 |
| 4/7 | 1,106 | 1,125 | 1,056 | 1,062 | -33 | -3.0 | 491,800 |
| 3/31 | 1,060 | 1,098 | 1,054 | 1,095 | +41 | +3.9 | 628,500 |
| 3/24 | 1,056 | 1,083 | 1,051 | 1,054 | -2 | -0.2 | 373,700 |
▶︎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
