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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,459 | 1,469 | 1,439 | 1,445 | -8 | -0.6 | 193,600 |
| 9/22 | 1,477 | 1,481 | 1,448 | 1,453 | -24 | -1.6 | 149,270 |
| 9/15 | 1,470 | 1,485 | 1,460 | 1,477 | +15 | +1.0 | 132,000 |
| 9/8 | 1,489 | 1,517 | 1,460 | 1,462 | -23 | -1.6 | 190,520 |
| 9/1 | 1,463 | 1,489 | 1,461 | 1,485 | +28 | +1.9 | 119,240 |
| 8/25 | 1,463 | 1,463 | 1,445 | 1,457 | +1 | +0.1 | 107,690 |
| 8/18 | 1,477 | 1,480 | 1,449 | 1,456 | -16 | -1.1 | 118,800 |
| 8/10 | 1,463 | 1,480 | 1,459 | 1,472 | +9 | +0.6 | 99,550 |
| 8/4 | 1,490 | 1,494 | 1,438 | 1,463 | -14 | -1.0 | 231,990 |
| 7/28 | 1,471 | 1,479 | 1,459 | 1,477 | +11 | +0.8 | 99,550 |
| 7/21 | 1,459 | 1,486 | 1,458 | 1,466 | +7 | +0.5 | 67,210 |
| 7/14 | 1,460 | 1,487 | 1,458 | 1,459 | -1 | -0.1 | 133,320 |
| 7/7 | 1,499 | 1,502 | 1,450 | 1,460 | -32 | -2.1 | 137,940 |
| 6/30 | 1,466 | 1,509 | 1,450 | 1,492 | +15 | +1.0 | 158,950 |
| 6/23 | 1,497 | 1,503 | 1,469 | 1,477 | -19 | -1.3 | 150,040 |
| 6/16 | 1,499 | 1,509 | 1,477 | 1,496 | +7 | +0.5 | 170,060 |
| 6/9 | 1,454 | 1,493 | 1,448 | 1,489 | +46 | +3.2 | 200,090 |
| 6/2 | 1,443 | 1,449 | 1,409 | 1,443 | +19 | +1.3 | 176,330 |
| 5/26 | 1,494 | 1,498 | 1,421 | 1,424 | -70 | -4.7 | 216,040 |
| 5/19 | 1,500 | 1,536 | 1,488 | 1,494 | -4 | -0.3 | 174,680 |
| 5/12 | 1,525 | 1,529 | 1,473 | 1,498 | -23 | -1.5 | 161,480 |
| 5/2 | 1,522 | 1,537 | 1,513 | 1,521 | +8 | +0.5 | 49,060 |
| 4/28 | 1,495 | 1,516 | 1,477 | 1,513 | +18 | +1.2 | 185,240 |
| 4/21 | 1,440 | 1,516 | 1,438 | 1,495 | +56 | +3.9 | 201,080 |
| 4/14 | 1,386 | 1,440 | 1,379 | 1,439 | +61 | +4.4 | 160,710 |
| 4/7 | 1,400 | 1,420 | 1,378 | 1,378 | -14 | -1.0 | 203,720 |
| 3/31 | 1,394 | 1,433 | 1,363 | 1,392 | +3 | +0.2 | 329,825 |
| 3/24 | 1,378 | 1,390 | 1,357 | 1,389 | +11 | +0.8 | 155,001 |
| 3/17 | 1,398 | 1,398 | 1,366 | 1,378 | -24 | -1.7 | 249,019 |
| 3/10 | 1,416 | 1,421 | 1,400 | 1,402 | -4 | -0.3 | 223,850 |
▶︎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
