4923東証P貸借
業種 化学
コタ 株価時系列データ
PTS
1,619
円
(09:47)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,619 | 1,624 | 1,615 | 1,615 | -4 | -0.3 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,474 | 1,475 | 1,463 | 1,471 | +4 | +0.3 | 23,870 |
| 10/17 | 1,466 | 1,470 | 1,461 | 1,467 | +1 | +0.1 | 23,760 |
| 10/16 | 1,471 | 1,473 | 1,461 | 1,466 | -5 | -0.3 | 28,820 |
| 10/13 | 1,468 | 1,477 | 1,468 | 1,471 | -8 | -0.5 | 19,030 |
| 10/12 | 1,483 | 1,483 | 1,466 | 1,479 | +1 | +0.1 | 22,000 |
| 10/11 | 1,486 | 1,488 | 1,478 | 1,478 | -4 | -0.3 | 33,220 |
| 10/10 | 1,466 | 1,483 | 1,466 | 1,482 | +23 | +1.6 | 45,540 |
| 10/6 | 1,460 | 1,467 | 1,459 | 1,459 | -1 | -0.1 | 29,700 |
| 10/5 | 1,445 | 1,461 | 1,445 | 1,460 | +13 | +0.9 | 41,800 |
| 10/4 | 1,449 | 1,459 | 1,445 | 1,447 | -5 | -0.3 | 43,780 |
| 10/3 | 1,451 | 1,460 | 1,449 | 1,452 | +1 | +0.1 | 23,650 |
| 10/2 | 1,454 | 1,464 | 1,450 | 1,451 | +6 | +0.4 | 31,570 |
| 9/29 | 1,452 | 1,454 | 1,439 | 1,445 | -6 | -0.4 | 46,200 |
| 9/28 | 1,463 | 1,463 | 1,449 | 1,451 | -17 | -1.2 | 50,710 |
| 9/27 | 1,456 | 1,469 | 1,450 | 1,468 | +12 | +0.8 | 47,850 |
| 9/26 | 1,465 | 1,465 | 1,456 | 1,456 | -9 | -0.6 | 26,510 |
| 9/25 | 1,459 | 1,466 | 1,457 | 1,465 | +12 | +0.8 | 22,330 |
| 9/22 | 1,456 | 1,459 | 1,448 | 1,453 | -5 | -0.3 | 52,250 |
| 9/21 | 1,459 | 1,466 | 1,457 | 1,458 | -1 | -0.1 | 28,600 |
| 9/20 | 1,474 | 1,474 | 1,459 | 1,459 | -22 | -1.5 | 42,350 |
| 9/19 | 1,477 | 1,481 | 1,471 | 1,481 | +4 | +0.3 | 26,070 |
| 9/15 | 1,469 | 1,481 | 1,466 | 1,477 | +8 | +0.5 | 32,450 |
| 9/14 | 1,473 | 1,476 | 1,460 | 1,469 | -4 | -0.3 | 27,500 |
| 9/13 | 1,481 | 1,484 | 1,472 | 1,473 | -11 | -0.7 | 22,660 |
| 9/12 | 1,469 | 1,485 | 1,469 | 1,484 | +8 | +0.5 | 24,530 |
| 9/11 | 1,470 | 1,479 | 1,467 | 1,476 | +14 | +1.0 | 24,860 |
| 9/8 | 1,469 | 1,475 | 1,460 | 1,462 | -13 | -0.9 | 49,060 |
| 9/7 | 1,496 | 1,496 | 1,474 | 1,475 | -21 | -1.4 | 33,330 |
| 9/6 | 1,504 | 1,504 | 1,493 | 1,496 | -7 | -0.5 | 24,310 |
| 9/5 | 1,498 | 1,517 | 1,497 | 1,503 | +5 | +0.3 | 48,950 |
▶︎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
