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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,640 | 1,659 | 1,575 | 1,619 | -23 | -1.4 | 289,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,669 | 1,702 | 1,614 | 1,642 | -7 | -0.4 | 358,300 |
| 24/09 | 1,680 | 1,724 | 1,595 | 1,649 | -31 | -1.9 | 426,900 |
| 24/08 | 1,621 | 1,704 | 1,462 | 1,680 | +7 | +0.4 | 516,600 |
| 24/07 | 1,600 | 1,730 | 1,568 | 1,673 | +81 | +5.1 | 745,400 |
| 24/06 | 1,455 | 1,630 | 1,436 | 1,592 | +142 | +9.8 | 590,700 |
| 24/05 | 1,419 | 1,459 | 1,405 | 1,450 | +35 | +2.5 | 435,600 |
| 24/04 | 1,505 | 1,505 | 1,396 | 1,415 | -89 | -5.9 | 609,300 |
| 24/03 | 1,474 | 1,545 | 1,450 | 1,504 | +35 | +2.4 | 1,016,541 |
| 24/02 | 1,454 | 1,473 | 1,419 | 1,469 | +18 | +1.2 | 928,511 |
| 24/01 | 1,427 | 1,457 | 1,416 | 1,451 | +25 | +1.8 | 876,261 |
| 23/12 | 1,436 | 1,436 | 1,364 | 1,426 | -3 | -0.2 | 881,651 |
| 23/11 | 1,475 | 1,493 | 1,401 | 1,429 | -49 | -3.3 | 905,521 |
| 23/10 | 1,454 | 1,488 | 1,444 | 1,478 | +33 | +2.3 | 661,651 |
| 23/09 | 1,484 | 1,517 | 1,439 | 1,445 | -38 | -2.6 | 694,871 |
| 23/08 | 1,489 | 1,489 | 1,438 | 1,483 | -8 | -0.5 | 616,991 |
| 23/07 | 1,499 | 1,502 | 1,450 | 1,491 | -1 | -0.1 | 468,820 |
| 23/06 | 1,427 | 1,509 | 1,409 | 1,492 | +73 | +5.1 | 750,201 |
| 23/05 | 1,522 | 1,537 | 1,419 | 1,419 | -94 | -6.2 | 706,531 |
| 23/04 | 1,400 | 1,516 | 1,378 | 1,513 | +121 | +8.7 | 750,751 |
| 23/03 | 1,390 | 1,433 | 1,357 | 1,392 | +2 | +0.1 | 1,078,937 |
| 23/02 | 1,428 | 1,442 | 1,364 | 1,390 | -29 | -2.0 | 626,902 |
| 23/01 | 1,392 | 1,443 | 1,347 | 1,419 | +15 | +1.1 | 684,740 |
| 22/12 | 1,404 | 1,457 | 1,358 | 1,404 | +14 | +1.0 | 607,542 |
| 22/11 | 1,326 | 1,441 | 1,276 | 1,390 | +64 | +4.8 | 565,797 |
| 22/10 | 1,265 | 1,329 | 1,249 | 1,326 | +58 | +4.6 | 576,808 |
| 22/09 | 1,299 | 1,328 | 1,233 | 1,268 | -39 | -3.0 | 542,081 |
| 22/08 | 1,266 | 1,328 | 1,251 | 1,307 | -7 | -0.5 | 503,119 |
| 22/07 | 1,248 | 1,348 | 1,228 | 1,314 | +66 | +5.3 | 861,280 |
| 22/06 | 1,191 | 1,281 | 1,170 | 1,248 | +61 | +5.1 | 652,433 |
| 22/05 | 1,181 | 1,200 | 1,128 | 1,187 | +6 | +0.5 | 579,107 |
▶︎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
