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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,320 | 1,405 | 1,251 | 1,256 | -52 | -4.0 | 1,503,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,305 | 1,407 | 1,256 | 1,308 | -18 | -1.4 | 1,864,700 |
| 24/10 | 1,222 | 1,358 | 1,214 | 1,326 | +118 | +9.8 | 2,937,200 |
| 24/09 | 1,277 | 1,287 | 1,166 | 1,208 | -67 | -5.3 | 2,530,600 |
| 24/08 | 1,186 | 1,287 | 931 | 1,275 | +68 | +5.6 | 2,686,400 |
| 24/07 | 1,310 | 1,310 | 1,149 | 1,207 | -94 | -7.2 | 1,587,100 |
| 24/06 | 1,226 | 1,324 | 1,184 | 1,301 | +76 | +6.2 | 2,581,300 |
| 24/05 | 1,340 | 1,367 | 1,174 | 1,225 | -118 | -8.8 | 2,196,000 |
| 24/04 | 1,560 | 1,567 | 1,260 | 1,343 | -222 | -14.2 | 2,317,700 |
| 24/03 | 1,458 | 1,658 | 1,458 | 1,565 | +109 | +7.5 | 1,970,600 |
| 24/02 | 1,395 | 1,494 | 1,297 | 1,456 | +31 | +2.2 | 1,913,400 |
| 24/01 | 1,355 | 1,479 | 1,322 | 1,425 | +72 | +5.3 | 1,842,400 |
| 23/12 | 1,284 | 1,368 | 1,206 | 1,353 | +62 | +4.8 | 1,765,500 |
| 23/11 | 1,160 | 1,307 | 1,118 | 1,291 | +181 | +16.3 | 3,178,200 |
| 23/10 | 1,147 | 1,169 | 1,051 | 1,110 | -30 | -2.6 | 2,514,000 |
| 23/09 | 1,254 | 1,323 | 1,135 | 1,140 | -106 | -8.5 | 2,857,800 |
| 23/08 | 1,122 | 1,250 | 1,100 | 1,246 | +108 | +9.5 | 2,272,400 |
| 23/07 | 1,143 | 1,169 | 1,045 | 1,138 | -5 | -0.4 | 1,870,200 |
| 23/06 | 1,015 | 1,249 | 1,013 | 1,143 | +110 | +10.7 | 3,157,600 |
| 23/05 | 1,037 | 1,144 | 1,020 | 1,033 | +17 | +1.7 | 1,649,800 |
| 23/04 | 978 | 1,016 | 904 | 1,016 | +59 | +6.2 | 1,290,600 |
| 23/03 | 929 | 997 | 889 | 957 | +28 | +3.0 | 1,655,800 |
| 23/02 | 920 | 942 | 869 | 929 | +12 | +1.3 | 723,600 |
| 23/01 | 840 | 927 | 825 | 917 | +77 | +9.2 | 1,127,200 |
| 22/12 | 867 | 875 | 806 | 840 | -21 | -2.4 | 1,394,800 |
| 22/11 | 863 | 938 | 859 | 861 | -8 | -0.9 | 1,225,200 |
| 22/10 | 765 | 876 | 765 | 869 | +93 | +12.0 | 1,933,200 |
| 22/09 | 803 | 828 | 759 | 776 | -41 | -5.0 | 1,508,600 |
| 22/08 | 790 | 833 | 768 | 817 | +7 | +0.9 | 1,164,600 |
| 22/07 | 777 | 825 | 771 | 810 | +38 | +4.9 | 1,346,200 |
| 22/06 | 805 | 819 | 716 | 772 | -31 | -3.9 | 1,877,200 |
▶︎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
