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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,630 | 1,635 | 1,619 | 1,619 | +4 | +0.3 | 21,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,623 | 1,650 | 1,615 | 1,615 | -8 | -0.5 | 67,900 |
| 11/15 | 1,624 | 1,640 | 1,575 | 1,623 | +1 | +0.1 | 119,800 |
| 11/8 | 1,659 | 1,659 | 1,616 | 1,622 | -28 | -1.7 | 67,200 |
| 11/1 | 1,629 | 1,657 | 1,614 | 1,650 | +21 | +1.3 | 109,300 |
| 10/25 | 1,679 | 1,679 | 1,625 | 1,629 | -33 | -2.0 | 70,600 |
| 10/18 | 1,672 | 1,702 | 1,658 | 1,662 | -5 | -0.3 | 52,500 |
| 10/11 | 1,689 | 1,691 | 1,643 | 1,667 | -17 | -1.0 | 79,500 |
| 10/4 | 1,650 | 1,691 | 1,649 | 1,684 | +13 | +0.8 | 88,400 |
| 9/27 | 1,666 | 1,724 | 1,640 | 1,671 | +7 | +0.4 | 105,400 |
| 9/20 | 1,630 | 1,672 | 1,628 | 1,664 | +35 | +2.2 | 83,500 |
| 9/13 | 1,612 | 1,657 | 1,595 | 1,629 | -8 | -0.5 | 119,600 |
| 9/6 | 1,680 | 1,682 | 1,621 | 1,637 | -43 | -2.6 | 89,200 |
| 8/30 | 1,678 | 1,704 | 1,667 | 1,680 | +7 | +0.4 | 57,400 |
| 8/23 | 1,625 | 1,685 | 1,606 | 1,673 | +48 | +3.0 | 71,300 |
| 8/16 | 1,564 | 1,625 | 1,559 | 1,625 | +57 | +3.6 | 66,200 |
| 8/9 | 1,505 | 1,595 | 1,462 | 1,568 | +23 | +1.5 | 225,600 |
| 8/2 | 1,604 | 1,673 | 1,541 | 1,545 | -55 | -3.4 | 162,700 |
| 7/26 | 1,685 | 1,685 | 1,568 | 1,600 | -94 | -5.6 | 148,500 |
| 7/19 | 1,663 | 1,730 | 1,663 | 1,694 | +23 | +1.4 | 192,000 |
| 7/12 | 1,610 | 1,671 | 1,603 | 1,671 | +61 | +3.8 | 178,000 |
| 7/5 | 1,600 | 1,628 | 1,580 | 1,610 | +18 | +1.1 | 160,300 |
| 6/28 | 1,519 | 1,630 | 1,514 | 1,592 | +73 | +4.8 | 236,300 |
| 6/21 | 1,480 | 1,520 | 1,463 | 1,519 | +44 | +3.0 | 126,300 |
| 6/14 | 1,460 | 1,487 | 1,450 | 1,475 | +17 | +1.2 | 116,900 |
| 6/7 | 1,455 | 1,461 | 1,436 | 1,458 | +8 | +0.6 | 111,200 |
| 5/31 | 1,438 | 1,450 | 1,417 | 1,450 | +12 | +0.8 | 100,300 |
| 5/24 | 1,458 | 1,458 | 1,432 | 1,438 | -20 | -1.4 | 81,300 |
| 5/17 | 1,438 | 1,459 | 1,423 | 1,458 | +26 | +1.8 | 124,100 |
| 5/10 | 1,420 | 1,434 | 1,411 | 1,432 | +24 | +1.7 | 98,500 |
| 5/2 | 1,416 | 1,421 | 1,405 | 1,408 | -4 | -0.3 | 59,800 |
▶︎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
