4923東証P貸借
業種 化学
コタ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,064 | 1,095 | 1,063 | 1,081 | +18 | +1.7 | 132,036 |
| 6/4 | 1,104 | 1,108 | 1,054 | 1,063 | -36 | -3.3 | 182,081 |
| 5/28 | 1,138 | 1,149 | 1,086 | 1,099 | -34 | -3.0 | 159,720 |
| 5/21 | 1,126 | 1,139 | 1,099 | 1,133 | +25 | +2.3 | 181,150 |
| 5/14 | 1,164 | 1,164 | 1,100 | 1,108 | -52 | -4.5 | 233,325 |
| 5/7 | 1,132 | 1,185 | 1,132 | 1,160 | +31 | +2.8 | 74,936 |
| 4/30 | 1,139 | 1,148 | 1,127 | 1,129 | -16 | -1.4 | 94,368 |
| 4/23 | 1,172 | 1,175 | 1,125 | 1,145 | -15 | -1.3 | 113,934 |
| 4/16 | 1,148 | 1,190 | 1,134 | 1,160 | +12 | +1.1 | 125,647 |
| 4/9 | 1,154 | 1,154 | 1,128 | 1,148 | -4 | -0.4 | 211,363 |
| 4/2 | 1,289 | 1,292 | 1,140 | 1,152 | -115 | -9.1 | 315,222 |
| 3/26 | 1,263 | 1,297 | 1,251 | 1,267 | -6 | -0.5 | 217,273 |
| 3/19 | 1,205 | 1,290 | 1,205 | 1,273 | +76 | +6.4 | 267,931 |
| 3/12 | 1,195 | 1,202 | 1,161 | 1,197 | +19 | +1.6 | 188,284 |
| 3/5 | 1,176 | 1,182 | 1,101 | 1,178 | 0 | 0.0 | 303,802 |
| 2/26 | 1,208 | 1,282 | 1,172 | 1,178 | -23 | -1.9 | 473,638 |
| 2/19 | 1,125 | 1,219 | 1,108 | 1,201 | +75 | +6.7 | 538,498 |
| 2/12 | 1,017 | 1,133 | 1,015 | 1,126 | +112 | +11.1 | 410,389 |
| 2/5 | 988 | 1,017 | 973 | 1,014 | +24 | +2.4 | 132,209 |
| 1/29 | 990 | 1,017 | 956 | 990 | +2 | +0.2 | 267,785 |
| 1/22 | 1,045 | 1,077 | 988 | 988 | -50 | -4.8 | 227,522 |
| 1/15 | 986 | 1,038 | 984 | 1,038 | +52 | +5.3 | 130,598 |
| 1/8 | 964 | 996 | 948 | 986 | +23 | +2.4 | 132,794 |
| 12/30 | 956 | 969 | 955 | 963 | +8 | +0.8 | 69,838 |
| 12/25 | 931 | 958 | 929 | 955 | +24 | +2.6 | 80,965 |
| 12/18 | 953 | 965 | 924 | 931 | -24 | -2.5 | 109,662 |
| 12/11 | 950 | 956 | 934 | 955 | +14 | +1.5 | 117,714 |
| 12/4 | 945 | 945 | 927 | 941 | +2 | +0.2 | 86,529 |
| 11/27 | 937 | 944 | 918 | 939 | +16 | +1.7 | 68,081 |
| 11/20 | 934 | 942 | 904 | 923 | -5 | -0.5 | 93,117 |
▶︎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
