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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,388 | 1,409 | 1,378 | 1,406 | +26 | +1.9 | 182,952 |
| 2/24 | 1,400 | 1,401 | 1,364 | 1,380 | -20 | -1.4 | 190,091 |
| 2/17 | 1,430 | 1,439 | 1,399 | 1,400 | -34 | -2.4 | 158,268 |
| 2/10 | 1,409 | 1,442 | 1,409 | 1,434 | +25 | +1.8 | 123,299 |
| 2/3 | 1,391 | 1,443 | 1,388 | 1,409 | +14 | +1.0 | 204,006 |
| 1/27 | 1,397 | 1,429 | 1,392 | 1,395 | +7 | +0.5 | 155,001 |
| 1/20 | 1,350 | 1,391 | 1,349 | 1,388 | +36 | +2.7 | 144,958 |
| 1/13 | 1,378 | 1,384 | 1,347 | 1,352 | -26 | -1.9 | 149,556 |
| 1/6 | 1,392 | 1,392 | 1,364 | 1,378 | -26 | -1.9 | 124,751 |
| 12/30 | 1,400 | 1,434 | 1,386 | 1,404 | +5 | +0.4 | 129,833 |
| 12/23 | 1,390 | 1,411 | 1,375 | 1,399 | +10 | +0.7 | 143,506 |
| 12/16 | 1,392 | 1,457 | 1,386 | 1,389 | -1 | -0.1 | 145,684 |
| 12/9 | 1,369 | 1,390 | 1,358 | 1,390 | +26 | +1.9 | 132,495 |
| 12/2 | 1,399 | 1,417 | 1,361 | 1,364 | -33 | -2.4 | 115,797 |
| 11/25 | 1,409 | 1,409 | 1,354 | 1,397 | -18 | -1.3 | 127,413 |
| 11/18 | 1,363 | 1,441 | 1,341 | 1,415 | +43 | +3.1 | 144,111 |
| 11/11 | 1,299 | 1,372 | 1,276 | 1,372 | +83 | +6.4 | 156,816 |
| 11/4 | 1,323 | 1,337 | 1,285 | 1,289 | -31 | -2.4 | 101,761 |
| 10/28 | 1,305 | 1,327 | 1,282 | 1,320 | +26 | +2.0 | 245,994 |
| 10/21 | 1,302 | 1,308 | 1,290 | 1,294 | -5 | -0.4 | 77,440 |
| 10/14 | 1,287 | 1,304 | 1,266 | 1,299 | +9 | +0.7 | 106,601 |
| 10/7 | 1,265 | 1,314 | 1,249 | 1,290 | +22 | +1.7 | 122,694 |
| 9/30 | 1,248 | 1,283 | 1,233 | 1,268 | +13 | +1.0 | 173,151 |
| 9/22 | 1,272 | 1,272 | 1,248 | 1,255 | -2 | -0.2 | 65,945 |
| 9/16 | 1,328 | 1,328 | 1,257 | 1,257 | -60 | -4.6 | 109,142 |
| 9/9 | 1,293 | 1,323 | 1,278 | 1,317 | +19 | +1.5 | 136,125 |
| 9/2 | 1,283 | 1,324 | 1,283 | 1,298 | -11 | -0.8 | 119,427 |
| 8/26 | 1,305 | 1,322 | 1,288 | 1,309 | +4 | +0.3 | 67,518 |
| 8/19 | 1,311 | 1,328 | 1,290 | 1,305 | 0 | 0.0 | 82,764 |
| 8/12 | 1,285 | 1,305 | 1,268 | 1,305 | +18 | +1.4 | 89,661 |
▶︎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
