4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
1,252.5
円
取引時間外
(15:22)
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 | 351,000 |
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 |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,089 | -3.8 | 1,106 | 475,600 | 10,200 | 25,000 | 2.45 |
| 10/13 | 1,132 | +2.0 | 1,141 | 365,600 | 10,100 | 25,400 | 2.51 |
| 10/6 | 1,110 | -2.6 | 1,106 | 575,800 | 10,100 | 24,500 | 2.43 |
| 9/29 | 1,140 | -5.4 | 1,187 | 678,600 | 11,500 | 23,600 | 2.05 |
| 9/22 | 1,205 | -8.6 | 1,265 | 705,000 | 13,700 | 12,600 | 0.92 |
| 9/15 | 1,319 | +2.8 | 1,306 | 552,400 | 14,100 | 6,300 | 0.45 |
| 9/8 | 1,283 | +1.3 | 1,294 | 783,400 | 14,700 | 4,700 | 0.32 |
| 9/1 | 1,267 | +6.5 | 1,237 | 665,400 | 14,500 | 4,800 | 0.33 |
| 8/25 | 1,190 | -0.1 | 1,189 | 375,000 | 13,500 | 7,700 | 0.57 |
| 8/18 | 1,191 | -1.0 | 1,209 | 418,200 | 13,300 | 7,600 | 0.57 |
| 8/10 | 1,203 | +6.2 | 1,167 | 389,200 | 16,200 | 10,600 | 0.65 |
| 8/4 | 1,133 | +2.4 | 1,131 | 774,400 | 16,400 | 16,200 | 0.99 |
| 7/28 | 1,106 | +1.9 | 1,095 | 502,000 | 16,800 | 21,600 | 1.29 |
| 7/21 | 1,085 | +2.2 | 1,086 | 293,200 | 15,200 | 21,400 | 1.41 |
| 7/14 | 1,062 | -2.1 | 1,081 | 409,200 | 13,400 | 21,400 | 1.60 |
| 7/7 | 1,085 | -5.1 | 1,112 | 454,400 | 13,300 | 23,200 | 1.74 |
| 6/30 | 1,143 | -2.0 | 1,154 | 498,400 | 16,600 | 28,900 | 1.74 |
| 6/23 | 1,166 | +6.8 | 1,190 | 1,506,200 | 23,600 | 30,900 | 1.31 |
| 6/16 | 1,092 | +0.1 | 1,103 | 418,400 | 17,500 | 7,800 | 0.45 |
| 6/9 | 1,091 | +3.2 | 1,075 | 560,800 | 14,000 | 11,000 | 0.79 |
| 6/2 | 1,057 | -2.8 | 1,042 | 524,600 | 14,800 | 8,700 | 0.59 |
| 5/26 | 1,087 | -1.0 | 1,091 | 448,200 | 17,200 | 4,300 | 0.25 |
| 5/19 | 1,098 | -0.5 | 1,122 | 315,000 | 17,500 | 6,700 | 0.38 |
| 5/12 | 1,103 | +4.2 | 1,080 | 346,400 | 17,100 | 7,000 | 0.41 |
| 5/2 | 1,059 | +4.2 | 1,050 | 189,400 | ー | ー | ー |
| 4/28 | 1,016 | +4.4 | 987 | 411,000 | 15,800 | 8,700 | 0.55 |
| 4/21 | 973 | +2.3 | 957 | 253,000 | 14,200 | 4,900 | 0.35 |
| 4/14 | 951 | +3.5 | 928 | 238,800 | 12,600 | 7,500 | 0.60 |
| 4/7 | 919 | -4.0 | 942 | 387,800 | 12,500 | 7,500 | 0.60 |
| 3/31 | 957 | +5.4 | 944 | 330,000 | 13,200 | 4,500 | 0.34 |
▶︎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
