!決算発表予定日 2024/05/10
4634東証P貸借
業種 化学
artience 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,050 (24/04/12) | 2,025 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
3,050 (24/04/12) | 2,609 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,909 | 2,935 | 2,898 | 2,925 | +12 | +0.4 | 96,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 2,871 | 2,872 | 2,843 | 2,863 | +2 | +0.1 | 94,000 |
3/15 | 2,840 | 2,869 | 2,833 | 2,861 | +12 | +0.4 | 140,200 |
3/14 | 2,865 | 2,866 | 2,808 | 2,849 | +14 | +0.5 | 101,900 |
3/13 | 2,905 | 2,905 | 2,815 | 2,835 | +5 | +0.2 | 131,000 |
3/12 | 2,823 | 2,836 | 2,780 | 2,830 | +7 | +0.3 | 127,100 |
3/11 | 2,855 | 2,894 | 2,782 | 2,823 | -34 | -1.2 | 132,300 |
3/8 | 2,746 | 2,870 | 2,746 | 2,857 | +111 | +4.0 | 264,800 |
3/7 | 2,740 | 2,762 | 2,716 | 2,746 | -16 | -0.6 | 282,700 |
3/6 | 2,742 | 2,794 | 2,737 | 2,762 | -5 | -0.2 | 174,900 |
3/5 | 2,795 | 2,795 | 2,756 | 2,767 | -37 | -1.3 | 169,500 |
3/4 | 2,836 | 2,852 | 2,792 | 2,804 | -10 | -0.4 | 208,100 |
3/1 | 2,837 | 2,840 | 2,801 | 2,814 | -31 | -1.1 | 178,200 |
2/29 | 2,894 | 2,917 | 2,841 | 2,845 | -71 | -2.4 | 232,300 |
2/28 | 2,903 | 2,939 | 2,899 | 2,916 | +3 | +0.1 | 109,900 |
2/27 | 2,950 | 2,973 | 2,902 | 2,913 | +30 | +1.0 | 199,700 |
2/26 | 2,956 | 2,960 | 2,869 | 2,883 | -73 | -2.5 | 136,300 |
2/22 | 2,980 | 2,992 | 2,945 | 2,956 | 0 | 0.0 | 121,200 |
2/21 | 3,000 | 3,015 | 2,920 | 2,956 | -44 | -1.5 | 159,200 |
2/20 | 2,926 | 3,025 | 2,904 | 3,000 | +96 | +3.3 | 260,800 |
2/19 | 2,904 | 2,922 | 2,893 | 2,904 | +16 | +0.6 | 151,800 |
2/16 | 2,899 | 2,906 | 2,856 | 2,888 | +34 | +1.2 | 191,100 |
2/15 | 2,800 | 2,926 | 2,800 | 2,854 | -54 | -1.9 | 317,700 |
2/14 | 2,876 | 2,935 | 2,863 | 2,908 | +26 | +0.9 | 361,800 |
2/13 | 2,854 | 2,883 | 2,810 | 2,882 | +102 | +3.7 | 362,700 |
2/9 | 2,753 | 2,786 | 2,741 | 2,780 | +27 | +1.0 | 136,700 |
2/8 | 2,776 | 2,776 | 2,723 | 2,753 | -19 | -0.7 | 130,800 |
2/7 | 2,735 | 2,791 | 2,733 | 2,772 | +27 | +1.0 | 130,200 |
2/6 | 2,755 | 2,782 | 2,744 | 2,745 | -34 | -1.2 | 139,500 |
2/5 | 2,799 | 2,806 | 2,778 | 2,779 | -6 | -0.2 | 112,200 |
2/2 | 2,779 | 2,795 | 2,758 | 2,785 | +16 | +0.6 | 135,200 |
▶︎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