4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,658 (24/03/18) | 1,013 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658 (24/03/18) | 1,260 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,336 | 1,367 | 1,336 | 1,346 | +12 | +0.9 | 90,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,650 | 1,658 | 1,618 | 1,618 | -8 | -0.5 | 74,600 |
| 3/15 | 1,600 | 1,647 | 1,592 | 1,626 | +28 | +1.8 | 137,100 |
| 3/14 | 1,583 | 1,598 | 1,546 | 1,598 | +34 | +2.2 | 74,600 |
| 3/13 | 1,581 | 1,595 | 1,540 | 1,564 | -17 | -1.1 | 79,100 |
| 3/12 | 1,539 | 1,581 | 1,514 | 1,581 | +38 | +2.5 | 90,800 |
| 3/11 | 1,524 | 1,547 | 1,514 | 1,543 | +9 | +0.6 | 76,800 |
| 3/8 | 1,478 | 1,545 | 1,466 | 1,534 | +46 | +3.1 | 108,400 |
| 3/7 | 1,529 | 1,530 | 1,481 | 1,488 | -34 | -2.2 | 68,900 |
| 3/6 | 1,500 | 1,529 | 1,482 | 1,522 | +14 | +0.9 | 135,900 |
| 3/5 | 1,501 | 1,524 | 1,481 | 1,508 | +7 | +0.5 | 85,000 |
| 3/4 | 1,496 | 1,510 | 1,460 | 1,501 | +14 | +0.9 | 142,900 |
| 3/1 | 1,458 | 1,493 | 1,458 | 1,487 | +31 | +2.1 | 65,700 |
| 2/29 | 1,463 | 1,468 | 1,443 | 1,456 | +23 | +1.6 | 134,600 |
| 2/28 | 1,479 | 1,487 | 1,427 | 1,433 | -45 | -3.0 | 117,500 |
| 2/27 | 1,462 | 1,494 | 1,460 | 1,478 | +16 | +1.1 | 90,200 |
| 2/26 | 1,413 | 1,471 | 1,413 | 1,462 | +51 | +3.6 | 118,100 |
| 2/22 | 1,403 | 1,412 | 1,391 | 1,411 | +33 | +2.4 | 80,900 |
| 2/21 | 1,384 | 1,384 | 1,365 | 1,378 | -10 | -0.7 | 56,800 |
| 2/20 | 1,390 | 1,403 | 1,388 | 1,388 | +2 | +0.1 | 54,300 |
| 2/19 | 1,359 | 1,387 | 1,359 | 1,386 | +14 | +1.0 | 34,400 |
| 2/16 | 1,360 | 1,379 | 1,345 | 1,372 | +36 | +2.7 | 78,200 |
| 2/15 | 1,367 | 1,368 | 1,326 | 1,336 | -13 | -1.0 | 79,200 |
| 2/14 | 1,374 | 1,380 | 1,336 | 1,349 | -26 | -1.9 | 87,800 |
| 2/13 | 1,325 | 1,376 | 1,325 | 1,375 | +64 | +4.9 | 152,500 |
| 2/9 | 1,329 | 1,329 | 1,306 | 1,311 | -27 | -2.0 | 70,700 |
| 2/8 | 1,330 | 1,350 | 1,320 | 1,338 | +19 | +1.4 | 95,800 |
| 2/7 | 1,304 | 1,326 | 1,297 | 1,319 | +7 | +0.5 | 87,900 |
| 2/6 | 1,311 | 1,327 | 1,300 | 1,312 | -16 | -1.2 | 154,200 |
| 2/5 | 1,369 | 1,369 | 1,322 | 1,328 | -29 | -2.1 | 134,200 |
| 2/2 | 1,360 | 1,380 | 1,341 | 1,357 | -7 | -0.5 | 128,400 |
▶︎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