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 | 43,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,266 | 1,314 | 1,251 | 1,287 | -27 | -2.1 | 201,465 |
| 7/29 | 1,347 | 1,348 | 1,302 | 1,314 | -33 | -2.5 | 196,383 |
| 7/22 | 1,328 | 1,347 | 1,306 | 1,347 | +24 | +1.8 | 158,389 |
| 7/15 | 1,293 | 1,344 | 1,293 | 1,323 | +30 | +2.3 | 227,722 |
| 7/8 | 1,254 | 1,328 | 1,249 | 1,293 | +52 | +4.2 | 233,651 |
| 7/1 | 1,226 | 1,281 | 1,216 | 1,241 | +24 | +2.0 | 248,051 |
| 6/24 | 1,186 | 1,219 | 1,177 | 1,217 | +31 | +2.6 | 122,331 |
| 6/17 | 1,173 | 1,197 | 1,170 | 1,186 | +6 | +0.5 | 125,840 |
| 6/10 | 1,185 | 1,198 | 1,179 | 1,180 | -11 | -0.9 | 121,121 |
| 6/3 | 1,176 | 1,212 | 1,171 | 1,191 | +15 | +1.3 | 175,934 |
| 5/27 | 1,153 | 1,176 | 1,152 | 1,176 | +23 | +2.0 | 88,572 |
| 5/20 | 1,172 | 1,172 | 1,128 | 1,153 | -7 | -0.6 | 143,627 |
| 5/13 | 1,187 | 1,187 | 1,144 | 1,160 | -27 | -2.3 | 174,482 |
| 5/6 | 1,181 | 1,195 | 1,176 | 1,187 | +6 | +0.5 | 76,714 |
| 4/28 | 1,157 | 1,181 | 1,147 | 1,181 | +21 | +1.8 | 174,845 |
| 4/22 | 1,170 | 1,177 | 1,158 | 1,160 | -14 | -1.2 | 118,822 |
| 4/15 | 1,185 | 1,187 | 1,163 | 1,174 | -12 | -1.0 | 122,089 |
| 4/8 | 1,195 | 1,219 | 1,172 | 1,186 | -1 | -0.1 | 170,731 |
| 4/1 | 1,250 | 1,250 | 1,157 | 1,187 | -43 | -3.5 | 402,011 |
| 3/25 | 1,223 | 1,245 | 1,202 | 1,230 | +20 | +1.7 | 211,896 |
| 3/18 | 1,214 | 1,225 | 1,189 | 1,210 | +8 | +0.7 | 227,069 |
| 3/11 | 1,202 | 1,211 | 1,169 | 1,202 | -2 | -0.2 | 220,015 |
| 3/4 | 1,185 | 1,228 | 1,181 | 1,204 | +16 | +1.4 | 183,279 |
| 2/25 | 1,204 | 1,204 | 1,172 | 1,188 | -16 | -1.3 | 123,916 |
| 2/18 | 1,157 | 1,204 | 1,149 | 1,204 | +47 | +4.1 | 209,101 |
| 2/10 | 1,183 | 1,191 | 1,147 | 1,157 | -26 | -2.2 | 259,413 |
| 2/4 | 1,230 | 1,237 | 1,161 | 1,183 | +7 | +0.6 | 454,005 |
| 1/28 | 1,180 | 1,203 | 1,153 | 1,176 | -7 | -0.6 | 197,255 |
| 1/21 | 1,194 | 1,205 | 1,163 | 1,183 | -11 | -0.9 | 166,509 |
| 1/14 | 1,205 | 1,223 | 1,191 | 1,194 | -11 | -0.9 | 120,855 |
▶︎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
