！決算発表予定日 2024/05/08
4923東証P貸借
業種 化学
コタ 株価時系列データ
PTS
1,420.5
円
(14:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,545 (24/03/25) | 1,364 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,545 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,420 | 1,423 | 1,415 | 1,419 | +11 | +0.8 | 26,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,515 | 1,519 | 1,503 | 1,519 | +4 | +0.3 | 33,330 |
| 3/18 | 1,529 | 1,529 | 1,514 | 1,515 | -10 | -0.7 | 40,810 |
| 3/15 | 1,522 | 1,529 | 1,520 | 1,525 | +4 | +0.3 | 46,200 |
| 3/14 | 1,511 | 1,521 | 1,508 | 1,521 | +11 | +0.7 | 34,540 |
| 3/13 | 1,519 | 1,519 | 1,506 | 1,510 | -6 | -0.4 | 31,790 |
| 3/12 | 1,499 | 1,516 | 1,489 | 1,516 | +16 | +1.1 | 48,180 |
| 3/11 | 1,498 | 1,505 | 1,490 | 1,500 | +6 | +0.4 | 40,040 |
| 3/8 | 1,483 | 1,498 | 1,483 | 1,494 | +2 | +0.1 | 48,070 |
| 3/7 | 1,473 | 1,492 | 1,470 | 1,492 | +23 | +1.6 | 49,500 |
| 3/6 | 1,469 | 1,472 | 1,466 | 1,469 | +2 | +0.1 | 41,800 |
| 3/5 | 1,474 | 1,474 | 1,461 | 1,467 | -7 | -0.5 | 41,690 |
| 3/4 | 1,467 | 1,477 | 1,466 | 1,474 | +9 | +0.6 | 53,460 |
| 3/1 | 1,474 | 1,474 | 1,460 | 1,465 | -4 | -0.3 | 30,360 |
| 2/29 | 1,471 | 1,473 | 1,461 | 1,469 | -1 | -0.1 | 39,820 |
| 2/28 | 1,453 | 1,470 | 1,452 | 1,470 | +17 | +1.2 | 61,050 |
| 2/27 | 1,449 | 1,456 | 1,448 | 1,453 | +7 | +0.5 | 45,540 |
| 2/26 | 1,449 | 1,455 | 1,442 | 1,446 | +1 | +0.1 | 57,970 |
| 2/22 | 1,453 | 1,453 | 1,444 | 1,445 | -7 | -0.5 | 28,270 |
| 2/21 | 1,449 | 1,452 | 1,442 | 1,452 | +7 | +0.5 | 36,520 |
| 2/20 | 1,443 | 1,450 | 1,440 | 1,445 | +6 | +0.4 | 35,090 |
| 2/19 | 1,438 | 1,439 | 1,429 | 1,439 | +11 | +0.8 | 28,380 |
| 2/16 | 1,429 | 1,431 | 1,420 | 1,428 | +8 | +0.6 | 43,120 |
| 2/15 | 1,436 | 1,436 | 1,419 | 1,420 | -11 | -0.8 | 50,710 |
| 2/14 | 1,438 | 1,438 | 1,426 | 1,431 | -7 | -0.5 | 55,770 |
| 2/13 | 1,436 | 1,440 | 1,431 | 1,438 | +11 | +0.8 | 38,940 |
| 2/9 | 1,432 | 1,433 | 1,427 | 1,427 | -5 | -0.4 | 33,110 |
| 2/8 | 1,426 | 1,437 | 1,424 | 1,432 | +6 | +0.4 | 43,120 |
| 2/7 | 1,433 | 1,433 | 1,421 | 1,426 | -7 | -0.5 | 63,250 |
| 2/6 | 1,448 | 1,448 | 1,433 | 1,433 | -15 | -1.0 | 82,830 |
| 2/5 | 1,453 | 1,454 | 1,442 | 1,448 | -1 | -0.1 | 63,910 |
▶︎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