4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
1,264.8
円
(11:26)
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 |
|---|---|
| 1,658 (24/03/18) | 931 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658 (24/03/18) | 931 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,324 | 1,326 | 1,251 | 1,260 | -66 | -5.0 | 299,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,326 | +0.5 | 1,343 | 547,100 | 11,700 | 18,500 | 1.58 |
| 12/6 | 1,320 | +0.9 | 1,343 | 634,800 | 11,900 | 18,800 | 1.58 |
| 11/29 | 1,308 | -3.3 | 1,306 | 560,700 | 12,700 | 18,900 | 1.49 |
| 11/22 | 1,353 | +1.1 | 1,348 | 280,800 | 12,300 | 19,500 | 1.59 |
| 11/15 | 1,338 | -1.7 | 1,368 | 409,900 | 12,400 | 18,900 | 1.52 |
| 11/8 | 1,361 | +5.2 | 1,349 | 510,900 | 12,400 | 19,900 | 1.60 |
| 11/1 | 1,294 | +2.0 | 1,322 | 1,116,200 | 11,700 | 28,200 | 2.41 |
| 10/25 | 1,269 | -3.4 | 1,296 | 528,200 | 4,800 | 42,600 | 8.88 |
| 10/18 | 1,313 | +3.8 | 1,289 | 399,100 | 4,500 | 43,200 | 9.60 |
| 10/11 | 1,265 | +3.3 | 1,268 | 578,700 | 3,100 | 47,300 | 15.26 |
| 10/4 | 1,225 | -2.8 | 1,230 | 516,500 | 1,900 | 46,400 | 24.42 |
| 9/27 | 1,260 | -1.2 | 1,263 | 535,900 | 2,600 | 52,600 | 20.23 |
| 9/20 | 1,275 | +1.7 | 1,264 | 673,000 | 3,800 | 58,600 | 15.42 |
| 9/13 | 1,254 | +0.5 | 1,252 | 608,000 | 4,200 | 93,100 | 22.17 |
| 9/6 | 1,248 | -2.1 | 1,251 | 614,600 | 3,800 | 95,700 | 25.18 |
| 8/30 | 1,275 | +10.2 | 1,237 | 1,054,300 | 12,100 | 114,700 | 9.48 |
| 8/23 | 1,157 | -0.3 | 1,153 | 211,700 | 1,900 | 65,700 | 34.58 |
| 8/16 | 1,160 | +7.7 | 1,120 | 361,700 | 2,300 | 67,300 | 29.26 |
| 8/9 | 1,077 | +2.4 | 1,050 | 717,500 | 3,200 | 80,700 | 25.22 |
| 8/2 | 1,052 | -10.5 | 1,143 | 687,300 | 2,500 | 86,000 | 34.40 |
| 7/26 | 1,176 | -6.3 | 1,195 | 372,900 | 4,000 | 81,900 | 20.48 |
| 7/19 | 1,255 | -0.4 | 1,260 | 172,200 | 2,500 | 75,500 | 30.20 |
| 7/12 | 1,260 | +0.7 | 1,255 | 313,200 | 2,300 | 77,900 | 33.87 |
| 7/5 | 1,251 | -3.8 | 1,270 | 382,700 | 2,000 | 82,300 | 41.15 |
| 6/28 | 1,301 | +4.4 | 1,297 | 543,800 | 2,100 | 76,700 | 36.52 |
| 6/21 | 1,246 | +1.3 | 1,236 | 1,146,300 | 1,900 | 84,400 | 44.42 |
| 6/14 | 1,230 | -0.5 | 1,226 | 479,000 | 2,100 | 80,300 | 38.24 |
| 6/7 | 1,236 | +0.9 | 1,209 | 412,200 | 2,500 | 77,300 | 30.92 |
| 5/31 | 1,225 | -4.5 | 1,224 | 811,100 | 2,800 | 72,600 | 25.93 |
| 5/24 | 1,282 | +2.2 | 1,271 | 539,700 | 5,300 | 75,800 | 14.30 |
▶︎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
