4634東証P貸借
業種 化学
artience 株価時系列データ
PTS
3,025.5
円
(11:26)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/23 | 3,020 | 3,035 | 2,991 | 3,025 | 0 | 0.0 | 60,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/31 | 2,000 | 2,080 | 1,981 | 2,056 | +61 | +3.1 | 922,700 |
3/24 | 1,965 | 2,005 | 1,949 | 1,995 | +20 | +1.0 | 571,000 |
3/17 | 1,996 | 2,004 | 1,914 | 1,975 | -24 | -1.2 | 754,900 |
3/10 | 1,970 | 2,014 | 1,958 | 1,999 | +43 | +2.2 | 790,000 |
3/3 | 1,923 | 1,962 | 1,921 | 1,956 | +45 | +2.4 | 652,600 |
2/24 | 1,870 | 1,928 | 1,870 | 1,911 | +45 | +2.4 | 565,800 |
2/17 | 1,883 | 1,883 | 1,858 | 1,866 | +13 | +0.7 | 507,600 |
2/10 | 1,831 | 1,862 | 1,830 | 1,853 | +27 | +1.5 | 304,700 |
2/3 | 1,840 | 1,870 | 1,816 | 1,826 | -14 | -0.8 | 514,800 |
1/27 | 1,805 | 1,846 | 1,794 | 1,840 | +49 | +2.7 | 453,700 |
1/20 | 1,782 | 1,801 | 1,765 | 1,791 | +1 | +0.1 | 445,500 |
1/13 | 1,816 | 1,818 | 1,782 | 1,790 | -11 | -0.6 | 397,300 |
1/6 | 1,800 | 1,813 | 1,781 | 1,801 | +1 | +0.1 | 385,800 |
12/30 | 1,865 | 1,875 | 1,795 | 1,800 | -58 | -3.1 | 725,400 |
12/23 | 1,870 | 1,891 | 1,851 | 1,858 | -12 | -0.6 | 686,700 |
12/16 | 1,850 | 1,887 | 1,842 | 1,870 | +21 | +1.1 | 697,600 |
12/9 | 1,855 | 1,861 | 1,834 | 1,849 | -1 | -0.1 | 706,000 |
12/2 | 1,896 | 1,896 | 1,846 | 1,850 | -44 | -2.3 | 816,600 |
11/25 | 1,862 | 1,900 | 1,858 | 1,894 | +35 | +1.9 | 535,200 |
11/18 | 1,901 | 1,907 | 1,840 | 1,859 | -63 | -3.3 | 1,057,500 |
11/11 | 1,903 | 1,925 | 1,896 | 1,922 | +25 | +1.3 | 472,700 |
11/4 | 1,895 | 1,919 | 1,890 | 1,897 | +11 | +0.6 | 388,800 |
10/28 | 1,903 | 1,918 | 1,883 | 1,886 | -11 | -0.6 | 636,700 |
10/21 | 1,902 | 1,925 | 1,897 | 1,897 | -13 | -0.7 | 365,700 |
10/14 | 1,910 | 1,924 | 1,871 | 1,910 | -8 | -0.4 | 502,200 |
10/7 | 1,889 | 1,942 | 1,876 | 1,918 | +18 | +1.0 | 544,900 |
9/30 | 1,904 | 1,926 | 1,878 | 1,900 | -16 | -0.8 | 653,000 |
9/22 | 1,914 | 1,920 | 1,906 | 1,916 | +19 | +1.0 | 313,700 |
9/16 | 1,950 | 1,950 | 1,890 | 1,897 | -36 | -1.9 | 455,600 |
9/9 | 1,887 | 1,936 | 1,880 | 1,933 | +32 | +1.7 | 616,600 |
▶︎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