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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,340 | 1,367 | 1,334 | 1,346 | +3 | +0.2 | 248,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 769 | 829 | 735 | 803 | +39 | +5.1 | 1,238,400 |
| 22/04 | 773 | 799 | 724 | 764 | -18 | -2.3 | 1,562,200 |
| 22/03 | 803 | 851 | 720 | 782 | -14 | -1.8 | 2,354,200 |
| 22/02 | 818 | 835 | 750 | 796 | -19 | -2.3 | 1,016,200 |
| 22/01 | 881 | 884 | 792 | 815 | -51 | -5.9 | 1,041,400 |
| 21/12 | 788 | 895 | 788 | 866 | +67 | +8.4 | 1,531,600 |
| 21/11 | 880 | 903 | 793 | 799 | -83 | -9.4 | 1,040,200 |
▶︎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