4634東証P貸借
業種 化学
artience 株価時系列データ
PTS
3,028.5
円
(10:48)
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 | 3,030 | -70 | -2.3 | 2,898,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
17/05 | 2,750 | 2,905 | 2,740 | 2,785 | +45 | +1.6 | 1,357,200 |
17/04 | 2,715 | 2,780 | 2,550 | 2,740 | +60 | +2.2 | 1,247,800 |
17/03 | 2,800 | 2,940 | 2,680 | 2,680 | -115 | -4.1 | 1,662,800 |
17/02 | 2,730 | 2,845 | 2,630 | 2,795 | +35 | +1.3 | 1,575,400 |
17/01 | 2,705 | 2,800 | 2,655 | 2,760 | +85 | +3.2 | 1,308,800 |
16/12 | 2,620 | 2,735 | 2,520 | 2,675 | +75 | +2.9 | 1,892,400 |
16/11 | 2,430 | 2,600 | 2,310 | 2,600 | +155 | +6.3 | 1,796,000 |
16/10 | 2,285 | 2,490 | 2,280 | 2,445 | +190 | +8.4 | 1,312,600 |
16/09 | 2,180 | 2,330 | 2,165 | 2,255 | +45 | +2.0 | 1,240,200 |
16/08 | 2,190 | 2,210 | 2,060 | 2,210 | -30 | -1.3 | 1,469,200 |
16/07 | 2,175 | 2,295 | 2,065 | 2,240 | +105 | +4.9 | 1,479,200 |
16/06 | 2,375 | 2,380 | 2,060 | 2,135 | -240 | -10.1 | 1,988,000 |
16/05 | 2,110 | 2,385 | 2,110 | 2,375 | +175 | +8.0 | 1,153,800 |
16/04 | 2,255 | 2,330 | 2,035 | 2,200 | -55 | -2.4 | 1,359,800 |
16/03 | 2,110 | 2,335 | 2,065 | 2,255 | +140 | +6.6 | 1,965,600 |
16/02 | 2,280 | 2,300 | 2,005 | 2,115 | -140 | -6.2 | 2,412,200 |
16/01 | 2,435 | 2,480 | 2,090 | 2,255 | -220 | -8.9 | 2,162,000 |
15/12 | 2,575 | 2,590 | 2,330 | 2,475 | -85 | -3.3 | 2,640,400 |
15/11 | 2,440 | 2,580 | 2,405 | 2,560 | +55 | +2.2 | 2,016,600 |
15/10 | 2,215 | 2,535 | 2,205 | 2,505 | +320 | +14.7 | 1,894,000 |
15/09 | 2,280 | 2,375 | 2,125 | 2,185 | -120 | -5.2 | 2,863,200 |
15/08 | 2,465 | 2,590 | 2,190 | 2,305 | -165 | -6.7 | 4,161,200 |
15/07 | 2,470 | 2,500 | 2,335 | 2,470 | +15 | +0.6 | 3,469,000 |
15/06 | 2,810 | 2,885 | 2,425 | 2,455 | -390 | -13.7 | 4,698,800 |
15/05 | 2,825 | 2,940 | 2,625 | 2,845 | -10 | -0.4 | 2,524,600 |
15/04 | 2,815 | 2,945 | 2,715 | 2,855 | +40 | +1.4 | 2,830,400 |
15/03 | 2,950 | 3,065 | 2,815 | 2,815 | -135 | -4.6 | 2,745,800 |
15/02 | 2,775 | 3,000 | 2,695 | 2,950 | +175 | +6.3 | 2,953,600 |
15/01 | 2,970 | 3,015 | 2,705 | 2,775 | -200 | -6.7 | 2,944,200 |
14/12 | 2,845 | 3,090 | 2,745 | 2,975 | +125 | +4.4 | 2,878,800 |
▶︎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