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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,422 | 1,433 | 1,417 | 1,431 | +8 | +0.6 | 36,600 |
| 5/29 | 1,440 | 1,440 | 1,422 | 1,423 | -14 | -1.0 | 17,800 |
| 5/28 | 1,444 | 1,444 | 1,430 | 1,437 | -5 | -0.4 | 17,700 |
| 5/27 | 1,438 | 1,444 | 1,435 | 1,442 | +4 | +0.3 | 7,500 |
| 5/24 | 1,440 | 1,447 | 1,433 | 1,438 | -4 | -0.3 | 12,300 |
| 5/23 | 1,435 | 1,443 | 1,432 | 1,442 | +2 | +0.1 | 13,000 |
| 5/22 | 1,451 | 1,451 | 1,440 | 1,440 | -8 | -0.6 | 18,900 |
| 5/21 | 1,455 | 1,458 | 1,442 | 1,448 | -10 | -0.7 | 15,900 |
| 5/20 | 1,458 | 1,458 | 1,450 | 1,458 | 0 | 0.0 | 21,200 |
| 5/17 | 1,444 | 1,459 | 1,439 | 1,458 | +19 | +1.3 | 30,400 |
| 5/16 | 1,431 | 1,441 | 1,423 | 1,439 | +9 | +0.6 | 19,400 |
| 5/15 | 1,439 | 1,440 | 1,430 | 1,430 | -6 | -0.4 | 22,900 |
| 5/14 | 1,445 | 1,445 | 1,430 | 1,436 | -4 | -0.3 | 29,900 |
| 5/13 | 1,438 | 1,443 | 1,428 | 1,440 | +8 | +0.6 | 21,500 |
| 5/10 | 1,414 | 1,434 | 1,412 | 1,432 | +19 | +1.3 | 27,700 |
| 5/9 | 1,420 | 1,420 | 1,411 | 1,413 | -1 | -0.1 | 22,900 |
| 5/8 | 1,424 | 1,424 | 1,414 | 1,414 | -5 | -0.4 | 21,000 |
| 5/7 | 1,420 | 1,423 | 1,415 | 1,419 | +11 | +0.8 | 26,900 |
| 5/2 | 1,415 | 1,415 | 1,405 | 1,408 | -6 | -0.4 | 20,300 |
| 5/1 | 1,419 | 1,419 | 1,412 | 1,414 | -1 | -0.1 | 11,100 |
| 4/30 | 1,416 | 1,421 | 1,412 | 1,415 | +3 | +0.2 | 28,400 |
| 4/26 | 1,410 | 1,413 | 1,404 | 1,412 | +1 | +0.1 | 26,000 |
| 4/25 | 1,416 | 1,418 | 1,411 | 1,411 | -5 | -0.4 | 17,300 |
| 4/24 | 1,423 | 1,423 | 1,416 | 1,416 | 0 | 0.0 | 13,900 |
| 4/23 | 1,424 | 1,427 | 1,416 | 1,416 | -8 | -0.6 | 12,900 |
| 4/22 | 1,419 | 1,425 | 1,413 | 1,424 | +21 | +1.5 | 20,900 |
| 4/19 | 1,423 | 1,423 | 1,398 | 1,403 | -22 | -1.5 | 35,800 |
| 4/18 | 1,415 | 1,425 | 1,415 | 1,425 | +12 | +0.9 | 12,300 |
| 4/17 | 1,411 | 1,418 | 1,396 | 1,413 | 0 | 0.0 | 49,700 |
| 4/16 | 1,425 | 1,425 | 1,412 | 1,413 | -12 | -0.8 | 35,500 |
▶︎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
