4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
1,260.9
円
(14:15)
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 | 1,256 | -70 | -5.3 | 321,600 |
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 |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,254 | -4.3 | 1,277 | 409,400 | 3,800 | 60,400 | 15.89 |
| 5/10 | 1,310 | -2.7 | 1,310 | 277,700 | 2,500 | 59,200 | 23.68 |
| 5/2 | 1,346 | +0.4 | 1,344 | 287,200 | 2,700 | 54,300 | 20.11 |
| 4/26 | 1,341 | -2.5 | 1,371 | 813,200 | 4,800 | 56,400 | 11.75 |
| 4/19 | 1,376 | -6.9 | 1,414 | 452,100 | 3,000 | 39,200 | 13.07 |
| 4/12 | 1,478 | -1.0 | 1,476 | 446,100 | 3,000 | 35,400 | 11.80 |
| 4/5 | 1,493 | -4.6 | 1,523 | 477,200 | 3,000 | 25,000 | 8.33 |
| 3/29 | 1,565 | -4.3 | 1,580 | 612,400 | 3,300 | 23,900 | 7.24 |
| 3/22 | 1,635 | +0.6 | 1,621 | 293,000 | 4,400 | 25,000 | 5.68 |
| 3/15 | 1,626 | +6.0 | 1,579 | 458,400 | 4,900 | 27,300 | 5.57 |
| 3/8 | 1,534 | +3.2 | 1,502 | 541,100 | 3,500 | 24,300 | 6.94 |
| 3/1 | 1,487 | +5.4 | 1,459 | 526,100 | 5,800 | 22,300 | 3.84 |
| 2/22 | 1,411 | +2.8 | 1,390 | 226,400 | 3,000 | 45,500 | 15.17 |
| 2/16 | 1,372 | +4.7 | 1,355 | 397,700 | 2,200 | 45,300 | 20.59 |
| 2/9 | 1,311 | -3.4 | 1,323 | 542,800 | 1,800 | 59,700 | 33.17 |
| 2/2 | 1,357 | 0.0 | 1,413 | 1,033,300 | 3,500 | 57,600 | 16.46 |
| 1/26 | 1,357 | -1.6 | 1,372 | 369,400 | 4,800 | 20,300 | 4.23 |
| 1/19 | 1,379 | -2.3 | 1,411 | 311,200 | 6,500 | 18,000 | 2.77 |
| 1/12 | 1,412 | +1.2 | 1,417 | 282,100 | 7,700 | 24,800 | 3.22 |
| 1/5 | 1,395 | +3.1 | 1,383 | 132,500 | ー | ー | ー |
| 12/29 | 1,353 | +2.3 | 1,341 | 369,500 | 15,600 | 23,900 | 1.53 |
| 12/22 | 1,322 | +4.0 | 1,282 | 329,600 | 1,800 | 16,000 | 8.89 |
| 12/15 | 1,271 | +4.9 | 1,257 | 505,000 | 10,500 | 13,600 | 1.30 |
| 12/8 | 1,212 | -6.2 | 1,256 | 454,200 | 11,000 | 11,700 | 1.06 |
| 12/1 | 1,292 | +3.7 | 1,258 | 1,415,800 | 11,000 | 12,500 | 1.14 |
| 11/24 | 1,246 | +0.2 | 1,241 | 502,200 | 10,000 | 17,300 | 1.73 |
| 11/17 | 1,243 | -1.0 | 1,244 | 340,400 | 10,000 | 13,000 | 1.30 |
| 11/10 | 1,256 | +6.4 | 1,250 | 647,200 | 11,100 | 14,200 | 1.28 |
| 11/2 | 1,180 | +8.7 | 1,121 | 886,000 | 15,600 | 18,400 | 1.18 |
| 10/27 | 1,086 | -0.3 | 1,079 | 590,800 | 11,000 | 24,900 | 2.26 |
▶︎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
