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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,419 | 1,427 | 1,404 | 1,412 | +9 | +0.6 | 91,000 |
| 4/19 | 1,445 | 1,448 | 1,396 | 1,403 | -43 | -3.0 | 163,000 |
| 4/12 | 1,450 | 1,466 | 1,446 | 1,446 | -2 | -0.1 | 106,800 |
| 4/5 | 1,505 | 1,505 | 1,443 | 1,448 | -56 | -3.7 | 220,100 |
| 3/29 | 1,532 | 1,545 | 1,450 | 1,504 | -27 | -1.8 | 396,690 |
| 3/22 | 1,529 | 1,531 | 1,503 | 1,531 | +6 | +0.4 | 154,220 |
| 3/15 | 1,498 | 1,529 | 1,489 | 1,525 | +31 | +2.1 | 200,750 |
| 3/8 | 1,467 | 1,498 | 1,461 | 1,494 | +29 | +2.0 | 234,520 |
| 3/1 | 1,449 | 1,474 | 1,442 | 1,465 | +20 | +1.4 | 234,740 |
| 2/22 | 1,438 | 1,453 | 1,429 | 1,445 | +17 | +1.2 | 128,260 |
| 2/16 | 1,436 | 1,440 | 1,419 | 1,428 | +1 | +0.1 | 188,540 |
| 2/9 | 1,453 | 1,454 | 1,421 | 1,427 | -22 | -1.5 | 286,220 |
| 2/2 | 1,453 | 1,455 | 1,441 | 1,449 | 0 | 0.0 | 278,410 |
| 1/26 | 1,440 | 1,455 | 1,439 | 1,449 | +12 | +0.8 | 240,460 |
| 1/19 | 1,449 | 1,456 | 1,428 | 1,437 | -12 | -0.8 | 214,720 |
| 1/12 | 1,449 | 1,457 | 1,444 | 1,449 | +10 | +0.7 | 175,010 |
| 1/5 | 1,427 | 1,444 | 1,416 | 1,439 | +13 | +0.9 | 88,770 |
| 12/29 | 1,403 | 1,430 | 1,391 | 1,426 | +28 | +2.0 | 186,120 |
| 12/22 | 1,379 | 1,398 | 1,364 | 1,398 | +16 | +1.2 | 196,900 |
| 12/15 | 1,393 | 1,401 | 1,375 | 1,382 | -9 | -0.7 | 212,080 |
| 12/8 | 1,421 | 1,423 | 1,389 | 1,391 | -30 | -2.1 | 249,260 |
| 12/1 | 1,440 | 1,454 | 1,420 | 1,421 | -14 | -1.0 | 177,540 |
| 11/24 | 1,440 | 1,440 | 1,424 | 1,435 | +1 | +0.1 | 94,930 |
| 11/17 | 1,426 | 1,436 | 1,401 | 1,434 | +17 | +1.2 | 179,740 |
| 11/10 | 1,487 | 1,493 | 1,414 | 1,417 | -67 | -4.5 | 411,950 |
| 11/2 | 1,475 | 1,486 | 1,459 | 1,484 | +7 | +0.5 | 135,520 |
| 10/27 | 1,477 | 1,478 | 1,444 | 1,477 | 0 | 0.0 | 190,740 |
| 10/20 | 1,471 | 1,482 | 1,461 | 1,477 | +6 | +0.4 | 123,750 |
| 10/13 | 1,466 | 1,488 | 1,466 | 1,471 | +12 | +0.8 | 119,790 |
| 10/6 | 1,454 | 1,467 | 1,445 | 1,459 | +14 | +1.0 | 170,500 |
▶︎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
