！決算発表予定日 2024/05/15
4930東証S信用
業種 化学
グラフィコ 株価時系列データ
PTS
3,695.5
円
(17:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,800 (24/04/23) | 2,021 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,800 (24/04/23) | 2,344 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,795 | 3,800 | 3,795 | 3,795 | 0 | 0.0 | 25,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,790 | 3,800 | 3,790 | 3,795 | +5 | +0.1 | 29,600 |
| 4/19 | 3,790 | 3,795 | 3,790 | 3,790 | +5 | +0.1 | 60,400 |
| 4/12 | 3,780 | 3,790 | 3,775 | 3,785 | +5 | +0.1 | 48,500 |
| 4/5 | 3,785 | 3,790 | 3,765 | 3,780 | +565 | +17.6 | 177,300 |
| 3/29 | 3,045 | 3,215 | 2,650 | 3,215 | +175 | +5.8 | 34,500 |
| 3/22 | 3,185 | 3,265 | 3,040 | 3,040 | -150 | -4.7 | 8,600 |
| 3/15 | 2,790 | 3,260 | 2,770 | 3,190 | +400 | +14.3 | 20,400 |
| 3/8 | 2,825 | 2,847 | 2,720 | 2,790 | -25 | -0.9 | 9,900 |
| 3/1 | 2,602 | 2,895 | 2,600 | 2,815 | +215 | +8.3 | 20,000 |
| 2/22 | 2,550 | 2,629 | 2,525 | 2,600 | +100 | +4.0 | 7,100 |
| 2/16 | 2,476 | 2,550 | 2,379 | 2,500 | +50 | +2.0 | 10,600 |
| 2/9 | 2,435 | 2,487 | 2,422 | 2,450 | +20 | +0.8 | 5,900 |
| 2/2 | 2,411 | 2,480 | 2,411 | 2,430 | +26 | +1.1 | 3,300 |
| 1/26 | 2,400 | 2,478 | 2,399 | 2,404 | +4 | +0.2 | 5,200 |
| 1/19 | 2,515 | 2,579 | 2,344 | 2,400 | -138 | -5.4 | 17,200 |
| 1/12 | 2,592 | 2,638 | 2,432 | 2,538 | -51 | -2.0 | 21,500 |
| 1/5 | 2,575 | 2,650 | 2,568 | 2,589 | +37 | +1.5 | 7,100 |
| 12/29 | 2,416 | 2,561 | 2,396 | 2,552 | +136 | +5.6 | 46,000 |
| 12/22 | 2,358 | 2,440 | 2,332 | 2,416 | +51 | +2.2 | 9,000 |
| 12/15 | 2,250 | 2,368 | 2,211 | 2,365 | +115 | +5.1 | 14,800 |
| 12/8 | 2,315 | 2,322 | 2,223 | 2,250 | -64 | -2.8 | 4,700 |
| 12/1 | 2,229 | 2,345 | 2,229 | 2,314 | +74 | +3.3 | 11,400 |
| 11/24 | 2,142 | 2,250 | 2,115 | 2,240 | +98 | +4.6 | 9,300 |
| 11/17 | 2,168 | 2,210 | 2,142 | 2,142 | -38 | -1.7 | 9,500 |
| 11/10 | 2,187 | 2,194 | 2,152 | 2,180 | +9 | +0.4 | 4,200 |
| 11/2 | 2,155 | 2,181 | 2,130 | 2,171 | +16 | +0.7 | 4,700 |
| 10/27 | 2,168 | 2,203 | 2,145 | 2,155 | -9 | -0.4 | 9,100 |
| 10/20 | 2,182 | 2,182 | 2,130 | 2,164 | -18 | -0.8 | 4,400 |
| 10/13 | 2,171 | 2,207 | 2,171 | 2,182 | +11 | +0.5 | 2,400 |
| 10/6 | 2,235 | 2,301 | 2,104 | 2,171 | -47 | -2.1 | 14,800 |
▶︎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