4956東証P貸借
業種 化学
コニシ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,352 | 1,367 | 1,314 | 1,346 | +5 | +0.4 | 377,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,352 | 1,367 | 1,314 | 1,346 | +5 | +0.4 | 287,200 |
| 4/26 | 1,400 | 1,465 | 1,260 | 1,341 | -35 | -2.5 | 813,200 |
| 4/19 | 1,455 | 1,472 | 1,356 | 1,376 | -102 | -6.9 | 452,100 |
| 4/12 | 1,485 | 1,501 | 1,445 | 1,478 | -15 | -1.0 | 446,100 |
| 4/5 | 1,560 | 1,567 | 1,476 | 1,493 | -72 | -4.6 | 477,200 |
| 3/29 | 1,635 | 1,645 | 1,525 | 1,565 | -70 | -4.3 | 612,400 |
| 3/22 | 1,650 | 1,658 | 1,587 | 1,635 | +9 | +0.6 | 293,000 |
| 3/15 | 1,524 | 1,647 | 1,514 | 1,626 | +92 | +6.0 | 458,400 |
| 3/8 | 1,496 | 1,545 | 1,460 | 1,534 | +47 | +3.2 | 541,100 |
| 3/1 | 1,413 | 1,494 | 1,413 | 1,487 | +76 | +5.4 | 526,100 |
| 2/22 | 1,359 | 1,412 | 1,359 | 1,411 | +39 | +2.8 | 226,400 |
| 2/16 | 1,325 | 1,380 | 1,325 | 1,372 | +61 | +4.7 | 397,700 |
| 2/9 | 1,369 | 1,369 | 1,297 | 1,311 | -46 | -3.4 | 542,800 |
| 2/2 | 1,364 | 1,456 | 1,341 | 1,357 | 0 | 0.0 | 1,033,300 |
| 1/26 | 1,391 | 1,406 | 1,348 | 1,357 | -22 | -1.6 | 369,400 |
| 1/19 | 1,414 | 1,479 | 1,375 | 1,379 | -33 | -2.3 | 311,200 |
| 1/12 | 1,396 | 1,446 | 1,396 | 1,412 | +17 | +1.2 | 282,100 |
| 1/5 | 1,355 | 1,407 | 1,322 | 1,395 | +42 | +3.1 | 132,500 |
| 12/29 | 1,325 | 1,368 | 1,313 | 1,353 | +31 | +2.3 | 369,500 |
| 12/22 | 1,258 | 1,322 | 1,223 | 1,322 | +51 | +4.0 | 329,600 |
| 12/15 | 1,220 | 1,279 | 1,206 | 1,271 | +59 | +4.9 | 505,000 |
| 12/8 | 1,275 | 1,302 | 1,206 | 1,212 | -80 | -6.2 | 454,200 |
| 12/1 | 1,240 | 1,313 | 1,219 | 1,292 | +46 | +3.7 | 1,415,800 |
| 11/24 | 1,243 | 1,267 | 1,215 | 1,246 | +3 | +0.2 | 502,200 |
| 11/17 | 1,275 | 1,275 | 1,206 | 1,243 | -13 | -1.0 | 340,400 |
| 11/10 | 1,221 | 1,279 | 1,221 | 1,256 | +76 | +6.4 | 647,200 |
| 11/2 | 1,090 | 1,181 | 1,074 | 1,180 | +94 | +8.7 | 886,000 |
| 10/27 | 1,105 | 1,112 | 1,051 | 1,086 | -3 | -0.3 | 590,800 |
| 10/20 | 1,128 | 1,137 | 1,073 | 1,089 | -43 | -3.8 | 475,600 |
| 10/13 | 1,135 | 1,169 | 1,123 | 1,132 | +22 | +2.0 | 365,600 |
▶︎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