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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,678 | 1,695 | 1,675 | 1,694 | +21 | +1.3 | 12,000 |
| 8/23 | 1,680 | 1,685 | 1,672 | 1,673 | -7 | -0.4 | 11,300 |
| 8/22 | 1,639 | 1,680 | 1,639 | 1,680 | +35 | +2.1 | 14,700 |
| 8/21 | 1,620 | 1,650 | 1,618 | 1,645 | +21 | +1.3 | 16,000 |
| 8/20 | 1,619 | 1,626 | 1,610 | 1,624 | +8 | +0.5 | 16,800 |
| 8/19 | 1,625 | 1,628 | 1,606 | 1,616 | -9 | -0.6 | 12,500 |
| 8/16 | 1,618 | 1,625 | 1,606 | 1,625 | +17 | +1.1 | 13,100 |
| 8/15 | 1,609 | 1,616 | 1,592 | 1,608 | -1 | -0.1 | 21,600 |
| 8/14 | 1,619 | 1,619 | 1,584 | 1,609 | +10 | +0.6 | 13,200 |
| 8/13 | 1,564 | 1,605 | 1,559 | 1,599 | +31 | +2.0 | 18,300 |
| 8/9 | 1,595 | 1,595 | 1,549 | 1,568 | +1 | +0.1 | 35,000 |
| 8/8 | 1,560 | 1,589 | 1,551 | 1,567 | -3 | -0.2 | 23,300 |
| 8/7 | 1,568 | 1,590 | 1,540 | 1,570 | -5 | -0.3 | 26,000 |
| 8/6 | 1,530 | 1,588 | 1,530 | 1,575 | +58 | +3.8 | 43,200 |
| 8/5 | 1,505 | 1,550 | 1,462 | 1,517 | -28 | -1.8 | 98,100 |
| 8/2 | 1,590 | 1,590 | 1,541 | 1,545 | -59 | -3.7 | 52,200 |
| 8/1 | 1,621 | 1,650 | 1,592 | 1,604 | -69 | -4.1 | 43,900 |
| 7/31 | 1,620 | 1,673 | 1,612 | 1,673 | +51 | +3.1 | 24,600 |
| 7/30 | 1,636 | 1,636 | 1,607 | 1,622 | -15 | -0.9 | 25,500 |
| 7/29 | 1,604 | 1,637 | 1,604 | 1,637 | +37 | +2.3 | 16,500 |
| 7/26 | 1,613 | 1,613 | 1,596 | 1,600 | -14 | -0.9 | 15,400 |
| 7/25 | 1,580 | 1,617 | 1,568 | 1,614 | +27 | +1.7 | 33,800 |
| 7/24 | 1,612 | 1,626 | 1,583 | 1,587 | -25 | -1.6 | 35,100 |
| 7/23 | 1,630 | 1,638 | 1,600 | 1,612 | -19 | -1.2 | 32,100 |
| 7/22 | 1,685 | 1,685 | 1,631 | 1,631 | -63 | -3.7 | 32,100 |
| 7/19 | 1,720 | 1,721 | 1,689 | 1,694 | -29 | -1.7 | 26,900 |
| 7/18 | 1,713 | 1,730 | 1,703 | 1,723 | +12 | +0.7 | 35,000 |
| 7/17 | 1,724 | 1,729 | 1,703 | 1,711 | 0 | 0.0 | 50,700 |
| 7/16 | 1,663 | 1,711 | 1,663 | 1,711 | +40 | +2.4 | 79,400 |
| 7/12 | 1,623 | 1,671 | 1,623 | 1,671 | +37 | +2.3 | 42,300 |
▶︎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
