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 |
---|---|
4,030 (24/09/27) | 2,443 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
4,030 (24/09/27) | 2,443 (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 | 3,105 | 3,220 | 2,976 | 3,025 | -75 | -2.4 | 3,058,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/05 | 1,920 | 1,991 | 1,906 | 1,908 | -27 | -1.4 | 2,604,900 |
22/04 | 1,891 | 1,983 | 1,866 | 1,935 | +32 | +1.7 | 1,955,600 |
22/03 | 1,925 | 1,932 | 1,718 | 1,903 | -22 | -1.1 | 2,739,800 |
22/02 | 1,905 | 1,944 | 1,859 | 1,925 | +26 | +1.4 | 1,785,400 |
22/01 | 1,944 | 1,949 | 1,851 | 1,899 | -26 | -1.4 | 2,163,800 |
21/12 | 1,881 | 2,001 | 1,862 | 1,925 | +50 | +2.7 | 2,931,500 |
21/11 | 2,027 | 2,035 | 1,875 | 1,875 | -129 | -6.4 | 2,469,500 |
21/10 | 2,087 | 2,089 | 1,993 | 2,004 | -102 | -4.8 | 2,011,600 |
21/09 | 2,029 | 2,200 | 2,021 | 2,106 | +83 | +4.1 | 2,429,800 |
21/08 | 2,025 | 2,083 | 1,980 | 2,023 | +23 | +1.2 | 1,955,100 |
21/07 | 1,964 | 2,072 | 1,896 | 2,000 | +32 | +1.6 | 3,293,900 |
21/06 | 2,026 | 2,099 | 1,964 | 1,968 | -61 | -3.0 | 3,777,800 |
21/05 | 2,018 | 2,120 | 2,005 | 2,029 | +13 | +0.6 | 2,310,900 |
21/04 | 2,057 | 2,169 | 2,006 | 2,016 | -15 | -0.7 | 2,786,500 |
21/03 | 1,924 | 2,148 | 1,891 | 2,031 | +140 | +7.4 | 5,177,500 |
21/02 | 1,837 | 2,022 | 1,837 | 1,891 | +54 | +2.9 | 2,334,700 |
21/01 | 1,960 | 1,966 | 1,829 | 1,837 | -136 | -6.9 | 1,835,200 |
20/12 | 1,975 | 2,092 | 1,940 | 1,973 | +12 | +0.6 | 2,209,200 |
20/11 | 1,950 | 2,084 | 1,899 | 1,961 | +25 | +1.3 | 1,611,100 |
20/10 | 2,011 | 2,082 | 1,918 | 1,936 | -74 | -3.7 | 1,159,400 |
20/09 | 1,860 | 2,092 | 1,827 | 2,010 | +152 | +8.2 | 2,197,000 |
20/08 | 1,907 | 2,052 | 1,857 | 1,858 | -42 | -2.2 | 1,571,900 |
20/07 | 2,049 | 2,123 | 1,900 | 1,900 | -138 | -6.8 | 1,616,400 |
20/06 | 2,078 | 2,194 | 1,982 | 2,038 | -43 | -2.1 | 2,799,200 |
20/05 | 2,039 | 2,168 | 1,911 | 2,081 | +19 | +0.9 | 2,355,500 |
20/04 | 2,019 | 2,125 | 1,817 | 2,062 | +17 | +0.8 | 1,881,800 |
20/03 | 2,069 | 2,230 | 1,580 | 2,045 | -56 | -2.7 | 2,151,900 |
20/02 | 2,428 | 2,644 | 2,089 | 2,101 | -377 | -15.2 | 1,317,700 |
20/01 | 2,617 | 2,667 | 2,444 | 2,478 | -189 | -7.1 | 1,114,700 |
19/12 | 2,688 | 2,779 | 2,606 | 2,667 | -28 | -1.0 | 1,648,900 |
▶︎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