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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,325 | 1,375 | 1,309 | 1,326 | +6 | +0.5 | 547,100 |
| 12/6 | 1,320 | 1,405 | 1,292 | 1,320 | +12 | +0.9 | 634,800 |
| 11/29 | 1,357 | 1,370 | 1,256 | 1,308 | -45 | -3.3 | 560,700 |
| 11/22 | 1,329 | 1,367 | 1,329 | 1,353 | +15 | +1.1 | 280,800 |
| 11/15 | 1,361 | 1,407 | 1,338 | 1,338 | -23 | -1.7 | 409,900 |
| 11/8 | 1,304 | 1,404 | 1,278 | 1,361 | +67 | +5.2 | 510,900 |
| 11/1 | 1,282 | 1,358 | 1,276 | 1,294 | +25 | +2.0 | 1,116,200 |
| 10/25 | 1,319 | 1,324 | 1,266 | 1,269 | -44 | -3.4 | 528,200 |
| 10/18 | 1,276 | 1,313 | 1,267 | 1,313 | +48 | +3.8 | 399,100 |
| 10/11 | 1,240 | 1,281 | 1,230 | 1,265 | +40 | +3.3 | 578,700 |
| 10/4 | 1,216 | 1,271 | 1,166 | 1,225 | -35 | -2.8 | 516,500 |
| 9/27 | 1,283 | 1,287 | 1,234 | 1,260 | -15 | -1.2 | 535,900 |
| 9/20 | 1,250 | 1,282 | 1,241 | 1,275 | +21 | +1.7 | 673,000 |
| 9/13 | 1,218 | 1,285 | 1,214 | 1,254 | +6 | +0.5 | 608,000 |
| 9/6 | 1,277 | 1,283 | 1,214 | 1,248 | -27 | -2.1 | 614,600 |
| 8/30 | 1,157 | 1,287 | 1,153 | 1,275 | +118 | +10.2 | 1,054,300 |
| 8/23 | 1,134 | 1,170 | 1,129 | 1,157 | -3 | -0.3 | 211,700 |
| 8/16 | 1,080 | 1,164 | 1,076 | 1,160 | +83 | +7.7 | 361,700 |
| 8/9 | 1,000 | 1,098 | 931 | 1,077 | +25 | +2.4 | 717,500 |
| 8/2 | 1,182 | 1,221 | 1,050 | 1,052 | -124 | -10.5 | 687,300 |
| 7/26 | 1,254 | 1,254 | 1,165 | 1,176 | -79 | -6.3 | 372,900 |
| 7/19 | 1,258 | 1,280 | 1,242 | 1,255 | -5 | -0.4 | 172,200 |
| 7/12 | 1,241 | 1,280 | 1,235 | 1,260 | +9 | +0.7 | 313,200 |
| 7/5 | 1,310 | 1,310 | 1,244 | 1,251 | -50 | -3.8 | 382,700 |
| 6/28 | 1,257 | 1,324 | 1,254 | 1,301 | +55 | +4.4 | 543,800 |
| 6/21 | 1,222 | 1,261 | 1,197 | 1,246 | +16 | +1.3 | 1,146,300 |
| 6/14 | 1,236 | 1,260 | 1,197 | 1,230 | -6 | -0.5 | 479,000 |
| 6/7 | 1,226 | 1,242 | 1,184 | 1,236 | +11 | +0.9 | 412,200 |
| 5/31 | 1,293 | 1,293 | 1,174 | 1,225 | -57 | -4.5 | 811,100 |
| 5/24 | 1,254 | 1,311 | 1,227 | 1,282 | +28 | +2.2 | 539,700 |
▶︎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
