4634東証P貸借
業種 化学
artience 株価時系列データ
PTS
3,039.5
円
(15:24)
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 | 3,040 | -60 | -1.9 | 3,003,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/11 | 2,620 | 2,860 | 2,525 | 2,850 | +300 | +11.8 | 2,978,800 |
14/10 | 2,565 | 2,585 | 2,305 | 2,550 | -10 | -0.4 | 3,033,600 |
14/09 | 2,450 | 2,730 | 2,420 | 2,560 | +125 | +5.1 | 2,623,000 |
14/08 | 2,420 | 2,495 | 2,280 | 2,435 | -25 | -1.0 | 2,571,600 |
14/07 | 2,505 | 2,535 | 2,370 | 2,460 | -40 | -1.6 | 1,989,000 |
14/06 | 2,260 | 2,500 | 2,235 | 2,500 | +270 | +12.1 | 3,144,000 |
14/05 | 2,085 | 2,240 | 2,050 | 2,230 | +145 | +7.0 | 1,971,400 |
14/04 | 2,085 | 2,200 | 2,050 | 2,085 | 0 | 0.0 | 4,165,400 |
14/03 | 2,300 | 2,435 | 2,050 | 2,085 | -240 | -10.3 | 4,385,000 |
14/02 | 2,450 | 2,495 | 2,230 | 2,325 | -165 | -6.6 | 3,135,600 |
14/01 | 2,600 | 2,640 | 2,440 | 2,490 | -105 | -4.1 | 3,748,800 |
13/12 | 2,650 | 2,660 | 2,430 | 2,595 | -50 | -1.9 | 2,768,200 |
13/11 | 2,495 | 2,675 | 2,400 | 2,645 | +150 | +6.0 | 2,256,200 |
13/10 | 2,515 | 2,545 | 2,320 | 2,495 | -55 | -2.2 | 1,791,000 |
13/09 | 2,275 | 2,620 | 2,275 | 2,550 | +275 | +12.1 | 1,651,800 |
13/08 | 2,490 | 2,640 | 2,275 | 2,275 | -200 | -8.1 | 1,990,600 |
13/07 | 2,495 | 2,645 | 2,385 | 2,475 | +25 | +1.0 | 2,965,400 |
13/06 | 2,325 | 2,460 | 2,070 | 2,450 | +130 | +5.6 | 4,959,600 |
13/05 | 2,250 | 2,565 | 2,210 | 2,320 | +50 | +2.2 | 4,652,200 |
13/04 | 2,175 | 2,375 | 2,010 | 2,270 | +70 | +3.2 | 2,695,200 |
13/03 | 1,975 | 2,410 | 1,960 | 2,200 | +200 | +10.0 | 2,909,800 |
13/02 | 2,005 | 2,075 | 1,900 | 2,000 | -5 | -0.3 | 2,635,200 |
13/01 | 1,885 | 2,020 | 1,815 | 2,005 | +160 | +8.7 | 1,951,200 |
12/12 | 1,725 | 1,855 | 1,695 | 1,845 | +135 | +7.9 | 2,683,000 |
12/11 | 1,475 | 1,810 | 1,425 | 1,710 | +240 | +16.3 | 2,369,000 |
12/10 | 1,380 | 1,505 | 1,360 | 1,470 | +70 | +5.0 | 1,847,400 |
12/09 | 1,410 | 1,440 | 1,340 | 1,400 | -10 | -0.7 | 1,565,000 |
12/08 | 1,395 | 1,530 | 1,350 | 1,410 | -10 | -0.7 | 1,412,000 |
12/07 | 1,465 | 1,490 | 1,325 | 1,420 | -35 | -2.4 | 1,469,200 |
12/06 | 1,330 | 1,465 | 1,265 | 1,455 | +125 | +9.4 | 1,631,800 |
▶︎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