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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,257 | 1,257 | 1,202 | 1,205 | -35 | -2.8 | 149,871 |
| 12/30 | 1,194 | 1,262 | 1,189 | 1,240 | +47 | +3.9 | 149,339 |
| 12/24 | 1,186 | 1,193 | 1,166 | 1,193 | +7 | +0.6 | 86,781 |
| 12/17 | 1,181 | 1,205 | 1,163 | 1,186 | +20 | +1.7 | 245,171 |
| 12/10 | 1,149 | 1,179 | 1,131 | 1,166 | +15 | +1.3 | 161,318 |
| 12/3 | 1,129 | 1,164 | 1,125 | 1,151 | +12 | +1.1 | 207,104 |
| 11/26 | 1,141 | 1,148 | 1,120 | 1,139 | -6 | -0.5 | 107,013 |
| 11/19 | 1,185 | 1,185 | 1,130 | 1,145 | -25 | -2.1 | 237,318 |
| 11/12 | 1,164 | 1,198 | 1,164 | 1,170 | -44 | -3.6 | 153,731 |
| 11/5 | 1,196 | 1,236 | 1,189 | 1,214 | +27 | +2.3 | 124,981 |
| 10/29 | 1,199 | 1,205 | 1,178 | 1,187 | -12 | -1.0 | 91,706 |
| 10/22 | 1,233 | 1,233 | 1,188 | 1,199 | -41 | -3.3 | 90,109 |
| 10/15 | 1,169 | 1,252 | 1,154 | 1,240 | +68 | +5.8 | 181,948 |
| 10/8 | 1,237 | 1,240 | 1,168 | 1,172 | -68 | -5.5 | 176,092 |
| 10/1 | 1,259 | 1,269 | 1,220 | 1,240 | -33 | -2.6 | 146,144 |
| 9/24 | 1,269 | 1,279 | 1,259 | 1,273 | -1 | -0.1 | 99,293 |
| 9/17 | 1,256 | 1,274 | 1,235 | 1,274 | +18 | +1.4 | 158,123 |
| 9/10 | 1,209 | 1,262 | 1,205 | 1,256 | +47 | +3.9 | 178,088 |
| 9/3 | 1,180 | 1,209 | 1,171 | 1,209 | +32 | +2.7 | 119,258 |
| 8/27 | 1,173 | 1,183 | 1,157 | 1,177 | +9 | +0.8 | 146,544 |
| 8/20 | 1,177 | 1,184 | 1,125 | 1,168 | -12 | -1.0 | 185,542 |
| 8/13 | 1,151 | 1,217 | 1,140 | 1,180 | +33 | +2.9 | 162,249 |
| 8/6 | 1,118 | 1,177 | 1,099 | 1,147 | +58 | +5.3 | 445,354 |
| 7/30 | 1,092 | 1,123 | 1,081 | 1,089 | +6 | +0.6 | 92,505 |
| 7/21 | 1,072 | 1,083 | 1,054 | 1,083 | +8 | +0.7 | 65,219 |
| 7/16 | 1,063 | 1,126 | 1,060 | 1,075 | +12 | +1.1 | 136,694 |
| 7/9 | 1,096 | 1,096 | 1,057 | 1,063 | -33 | -3.0 | 111,139 |
| 7/2 | 1,080 | 1,096 | 1,070 | 1,096 | +21 | +2.0 | 100,491 |
| 6/25 | 1,057 | 1,081 | 1,055 | 1,075 | +11 | +1.0 | 95,699 |
| 6/18 | 1,087 | 1,087 | 1,057 | 1,064 | -17 | -1.6 | 125,247 |
▶︎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
