4923東証P貸借
業種 化学
コタ 株価時系列データ
PTS
1,629
円
(14:33)
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 |
|---|---|
| 1,730 (24/07/18) | 1,364 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,730 (24/07/18) | 1,396 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,630 | 1,635 | 1,619 | 1,625 | +10 | +0.6 | 16,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,630 | 1,635 | 1,615 | 1,615 | -15 | -0.9 | 19,100 |
| 11/21 | 1,639 | 1,650 | 1,630 | 1,630 | -9 | -0.6 | 16,500 |
| 11/20 | 1,635 | 1,644 | 1,632 | 1,639 | 0 | 0.0 | 8,200 |
| 11/19 | 1,632 | 1,643 | 1,625 | 1,639 | +10 | +0.6 | 12,300 |
| 11/18 | 1,623 | 1,645 | 1,621 | 1,629 | +6 | +0.4 | 11,800 |
| 11/15 | 1,633 | 1,637 | 1,617 | 1,623 | -10 | -0.6 | 10,200 |
| 11/14 | 1,580 | 1,640 | 1,580 | 1,633 | +58 | +3.7 | 33,500 |
| 11/13 | 1,613 | 1,614 | 1,575 | 1,575 | -26 | -1.6 | 42,900 |
| 11/12 | 1,625 | 1,630 | 1,601 | 1,601 | -21 | -1.3 | 21,500 |
| 11/11 | 1,624 | 1,627 | 1,618 | 1,622 | 0 | 0.0 | 11,700 |
| 11/8 | 1,632 | 1,634 | 1,621 | 1,622 | +6 | +0.4 | 11,700 |
| 11/7 | 1,650 | 1,651 | 1,616 | 1,616 | -20 | -1.2 | 27,400 |
| 11/6 | 1,640 | 1,655 | 1,636 | 1,636 | +6 | +0.4 | 14,700 |
| 11/5 | 1,659 | 1,659 | 1,628 | 1,630 | -20 | -1.2 | 13,400 |
| 11/1 | 1,640 | 1,654 | 1,630 | 1,650 | +8 | +0.5 | 12,800 |
| 10/31 | 1,620 | 1,657 | 1,614 | 1,642 | +22 | +1.4 | 19,500 |
| 10/30 | 1,634 | 1,638 | 1,616 | 1,620 | -8 | -0.5 | 48,700 |
| 10/29 | 1,635 | 1,643 | 1,628 | 1,628 | -11 | -0.7 | 18,000 |
| 10/28 | 1,629 | 1,641 | 1,629 | 1,639 | +10 | +0.6 | 10,300 |
| 10/25 | 1,642 | 1,644 | 1,625 | 1,629 | -18 | -1.1 | 9,400 |
| 10/24 | 1,637 | 1,650 | 1,632 | 1,647 | +15 | +0.9 | 13,500 |
| 10/23 | 1,661 | 1,661 | 1,631 | 1,632 | -21 | -1.3 | 13,500 |
| 10/22 | 1,668 | 1,669 | 1,647 | 1,653 | -15 | -0.9 | 17,500 |
| 10/21 | 1,679 | 1,679 | 1,657 | 1,668 | +6 | +0.4 | 16,700 |
| 10/18 | 1,668 | 1,670 | 1,658 | 1,662 | -3 | -0.2 | 6,200 |
| 10/17 | 1,674 | 1,688 | 1,665 | 1,665 | -12 | -0.7 | 10,100 |
| 10/16 | 1,683 | 1,702 | 1,677 | 1,677 | -8 | -0.5 | 19,900 |
| 10/15 | 1,672 | 1,685 | 1,669 | 1,685 | +18 | +1.1 | 16,300 |
| 10/11 | 1,667 | 1,672 | 1,658 | 1,667 | +2 | +0.1 | 13,300 |
| 10/10 | 1,665 | 1,665 | 1,643 | 1,665 | 0 | 0.0 | 12,700 |
▶︎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
