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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,069 | 1,079 | 1,040 | 1,056 | -29 | -2.7 | 627,700 |
| 3/10 | 1,126 | 1,127 | 1,085 | 1,085 | -33 | -3.0 | 852,800 |
| 3/3 | 1,099 | 1,132 | 1,095 | 1,118 | +15 | +1.4 | 1,144,100 |
| 2/24 | 1,098 | 1,103 | 1,074 | 1,103 | +11 | +1.0 | 405,000 |
| 2/17 | 1,067 | 1,109 | 1,058 | 1,092 | +25 | +2.3 | 669,500 |
| 2/10 | 1,045 | 1,082 | 1,036 | 1,067 | +28 | +2.7 | 913,700 |
| 2/3 | 975 | 1,085 | 969 | 1,039 | +61 | +6.2 | 1,727,900 |
| 1/27 | 980 | 1,016 | 972 | 978 | +10 | +1.0 | 566,300 |
| 1/20 | 924 | 975 | 920 | 968 | +41 | +4.4 | 1,006,300 |
| 1/13 | 965 | 971 | 925 | 927 | -35 | -3.6 | 488,400 |
| 1/6 | 954 | 963 | 938 | 962 | +8 | +0.8 | 324,500 |
| 12/30 | 950 | 966 | 944 | 954 | +3 | +0.3 | 402,400 |
| 12/23 | 991 | 1,001 | 950 | 951 | -43 | -4.3 | 551,800 |
| 12/16 | 989 | 1,001 | 978 | 994 | +3 | +0.3 | 609,600 |
| 12/9 | 1,020 | 1,023 | 983 | 991 | -25 | -2.5 | 686,600 |
| 12/2 | 1,076 | 1,076 | 1,011 | 1,016 | -57 | -5.3 | 726,100 |
| 11/25 | 1,045 | 1,081 | 1,033 | 1,073 | +28 | +2.7 | 605,600 |
| 11/18 | 1,018 | 1,046 | 1,005 | 1,045 | +16 | +1.6 | 656,600 |
| 11/11 | 1,013 | 1,045 | 1,000 | 1,029 | +19 | +1.9 | 538,300 |
| 11/4 | 917 | 1,040 | 907 | 1,010 | +106 | +11.7 | 1,707,500 |
| 10/28 | 902 | 929 | 887 | 904 | +3 | +0.3 | 1,567,500 |
| 10/21 | 890 | 926 | 886 | 901 | +3 | +0.3 | 529,800 |
| 10/14 | 903 | 910 | 886 | 898 | -18 | -2.0 | 591,800 |
| 10/7 | 885 | 947 | 885 | 916 | +27 | +3.0 | 568,400 |
| 9/30 | 875 | 905 | 872 | 889 | +11 | +1.3 | 844,200 |
| 9/22 | 875 | 891 | 872 | 878 | +3 | +0.3 | 422,000 |
| 9/16 | 893 | 893 | 861 | 875 | -9 | -1.0 | 577,100 |
| 9/9 | 868 | 890 | 856 | 884 | +13 | +1.5 | 641,200 |
| 9/2 | 878 | 892 | 866 | 871 | -22 | -2.5 | 619,800 |
| 8/26 | 897 | 911 | 887 | 893 | -13 | -1.4 | 525,600 |
▶︎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
