4923東証P貸借
業種 化学
コタ 株価時系列データ
PTS
ー
円
(ー)
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 | 1,619 | +4 | +0.3 | 21,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,663 | 1,673 | 1,658 | 1,665 | +3 | +0.2 | 12,600 |
| 10/8 | 1,680 | 1,683 | 1,653 | 1,662 | -24 | -1.4 | 17,900 |
| 10/7 | 1,689 | 1,691 | 1,672 | 1,686 | +2 | +0.1 | 23,000 |
| 10/4 | 1,673 | 1,691 | 1,673 | 1,684 | +11 | +0.7 | 16,800 |
| 10/3 | 1,684 | 1,684 | 1,660 | 1,673 | +13 | +0.8 | 11,800 |
| 10/2 | 1,663 | 1,670 | 1,653 | 1,660 | -16 | -1.0 | 15,400 |
| 10/1 | 1,669 | 1,676 | 1,650 | 1,676 | +27 | +1.6 | 15,200 |
| 9/30 | 1,650 | 1,668 | 1,649 | 1,649 | -22 | -1.3 | 29,200 |
| 9/27 | 1,705 | 1,715 | 1,669 | 1,671 | -49 | -2.9 | 23,100 |
| 9/26 | 1,686 | 1,724 | 1,679 | 1,720 | +45 | +2.7 | 50,900 |
| 9/25 | 1,658 | 1,678 | 1,657 | 1,675 | +31 | +1.9 | 16,100 |
| 9/24 | 1,666 | 1,669 | 1,640 | 1,644 | -20 | -1.2 | 15,300 |
| 9/20 | 1,666 | 1,672 | 1,661 | 1,664 | -2 | -0.1 | 12,200 |
| 9/19 | 1,655 | 1,670 | 1,650 | 1,666 | +11 | +0.7 | 15,200 |
| 9/18 | 1,658 | 1,667 | 1,628 | 1,655 | +6 | +0.4 | 31,600 |
| 9/17 | 1,630 | 1,657 | 1,630 | 1,649 | +20 | +1.2 | 24,500 |
| 9/13 | 1,645 | 1,657 | 1,621 | 1,629 | -20 | -1.2 | 36,100 |
| 9/12 | 1,625 | 1,649 | 1,624 | 1,649 | +31 | +1.9 | 19,700 |
| 9/11 | 1,609 | 1,624 | 1,595 | 1,618 | 0 | 0.0 | 33,100 |
| 9/10 | 1,628 | 1,639 | 1,610 | 1,618 | -10 | -0.6 | 12,100 |
| 9/9 | 1,612 | 1,649 | 1,609 | 1,628 | -9 | -0.6 | 18,600 |
| 9/6 | 1,646 | 1,657 | 1,621 | 1,637 | +1 | +0.1 | 17,700 |
| 9/5 | 1,640 | 1,652 | 1,633 | 1,636 | -15 | -0.9 | 22,900 |
| 9/4 | 1,655 | 1,679 | 1,651 | 1,651 | -12 | -0.7 | 21,100 |
| 9/3 | 1,677 | 1,680 | 1,662 | 1,663 | -14 | -0.8 | 8,400 |
| 9/2 | 1,680 | 1,682 | 1,642 | 1,677 | -3 | -0.2 | 19,100 |
| 8/30 | 1,690 | 1,694 | 1,678 | 1,680 | -2 | -0.1 | 12,500 |
| 8/29 | 1,683 | 1,683 | 1,667 | 1,682 | +2 | +0.1 | 11,300 |
| 8/28 | 1,687 | 1,692 | 1,667 | 1,680 | -7 | -0.4 | 6,800 |
| 8/27 | 1,686 | 1,704 | 1,686 | 1,687 | -7 | -0.4 | 14,800 |
▶︎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
