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 | 311,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,181 | 1,219 | 1,147 | 1,181 | +8 | +0.7 | 618,311 |
| 22/03 | 1,206 | 1,250 | 1,157 | 1,173 | -33 | -2.7 | 1,164,798 |
| 22/02 | 1,174 | 1,206 | 1,147 | 1,206 | +29 | +2.5 | 876,466 |
| 22/01 | 1,257 | 1,257 | 1,153 | 1,177 | -63 | -5.1 | 852,109 |
| 21/12 | 1,126 | 1,262 | 1,125 | 1,240 | +110 | +9.7 | 753,881 |
| 21/11 | 1,196 | 1,236 | 1,120 | 1,130 | -57 | -4.8 | 718,875 |
| 21/10 | 1,244 | 1,252 | 1,154 | 1,187 | -63 | -5.0 | 575,659 |
| 21/09 | 1,193 | 1,279 | 1,183 | 1,250 | +66 | +5.6 | 622,644 |
| 21/08 | 1,118 | 1,217 | 1,099 | 1,184 | +95 | +8.7 | 982,148 |
| 21/07 | 1,082 | 1,126 | 1,054 | 1,089 | +6 | +0.6 | 447,883 |
| 21/06 | 1,089 | 1,095 | 1,054 | 1,083 | -6 | -0.6 | 568,339 |
| 21/05 | 1,132 | 1,185 | 1,086 | 1,089 | -40 | -3.5 | 674,020 |
| 21/04 | 1,179 | 1,190 | 1,125 | 1,129 | -54 | -4.6 | 622,910 |
| 21/03 | 1,176 | 1,297 | 1,101 | 1,183 | +5 | +0.4 | 1,214,915 |
| 21/02 | 988 | 1,282 | 973 | 1,178 | +188 | +19.0 | 1,554,734 |
| 21/01 | 964 | 1,077 | 948 | 990 | +27 | +2.8 | 758,700 |
| 20/12 | 928 | 969 | 924 | 963 | +35 | +3.8 | 452,555 |
| 20/11 | 900 | 956 | 889 | 928 | +33 | +3.7 | 379,789 |
| 20/10 | 950 | 950 | 864 | 895 | -59 | -6.2 | 378,764 |
| 20/09 | 828 | 969 | 821 | 954 | +130 | +15.8 | 548,454 |
| 20/08 | 772 | 829 | 772 | 824 | +65 | +8.6 | 246,409 |
| 20/07 | 812 | 826 | 759 | 759 | -50 | -6.2 | 431,618 |
| 20/06 | 822 | 834 | 806 | 809 | -13 | -1.6 | 490,915 |
| 20/05 | 838 | 838 | 803 | 822 | -16 | -1.9 | 432,643 |
| 20/04 | 821 | 853 | 739 | 838 | -4 | -0.5 | 741,423 |
| 20/03 | 791 | 920 | 701 | 842 | +47 | +5.9 | 1,428,691 |
| 20/02 | 906 | 955 | 790 | 795 | -148 | -15.7 | 802,521 |
| 20/01 | 956 | 1,023 | 940 | 943 | -23 | -2.4 | 718,613 |
| 19/12 | 869 | 991 | 856 | 966 | +105 | +12.2 | 1,075,665 |
| 19/11 | 830 | 884 | 825 | 861 | +31 | +3.7 | 639,215 |
▶︎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
