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 | 431,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,147 | 1,166 | 1,066 | 1,110 | -30 | -2.6 | 575,800 |
| 9/29 | 1,205 | 1,226 | 1,135 | 1,140 | -65 | -5.4 | 678,600 |
| 9/22 | 1,304 | 1,321 | 1,196 | 1,205 | -114 | -8.6 | 705,000 |
| 9/15 | 1,296 | 1,323 | 1,276 | 1,319 | +36 | +2.8 | 552,400 |
| 9/8 | 1,267 | 1,314 | 1,256 | 1,283 | +16 | +1.3 | 783,400 |
| 9/1 | 1,199 | 1,275 | 1,193 | 1,267 | +77 | +6.5 | 665,400 |
| 8/25 | 1,192 | 1,202 | 1,160 | 1,190 | -1 | -0.1 | 375,000 |
| 8/18 | 1,203 | 1,231 | 1,183 | 1,191 | -12 | -1.0 | 418,200 |
| 8/10 | 1,123 | 1,203 | 1,115 | 1,203 | +70 | +6.2 | 389,200 |
| 8/4 | 1,113 | 1,152 | 1,100 | 1,133 | +27 | +2.4 | 774,400 |
| 7/28 | 1,098 | 1,110 | 1,075 | 1,106 | +21 | +1.9 | 502,000 |
| 7/21 | 1,067 | 1,104 | 1,067 | 1,085 | +23 | +2.2 | 293,200 |
| 7/14 | 1,097 | 1,113 | 1,045 | 1,062 | -23 | -2.1 | 409,200 |
| 7/7 | 1,143 | 1,169 | 1,069 | 1,085 | -58 | -5.1 | 454,400 |
| 6/30 | 1,165 | 1,179 | 1,136 | 1,143 | -23 | -2.0 | 498,400 |
| 6/23 | 1,108 | 1,249 | 1,075 | 1,166 | +74 | +6.8 | 1,506,200 |
| 6/16 | 1,100 | 1,140 | 1,086 | 1,092 | +1 | +0.1 | 418,400 |
| 6/9 | 1,082 | 1,099 | 1,052 | 1,091 | +34 | +3.2 | 560,800 |
| 6/2 | 1,100 | 1,100 | 1,013 | 1,057 | -30 | -2.8 | 524,600 |
| 5/26 | 1,086 | 1,114 | 1,067 | 1,087 | -11 | -1.0 | 448,200 |
| 5/19 | 1,115 | 1,144 | 1,093 | 1,098 | -5 | -0.5 | 315,000 |
| 5/12 | 1,049 | 1,107 | 1,049 | 1,103 | +44 | +4.2 | 346,400 |
| 5/2 | 1,037 | 1,062 | 1,030 | 1,059 | +43 | +4.2 | 189,400 |
| 4/28 | 987 | 1,016 | 958 | 1,016 | +43 | +4.4 | 411,000 |
| 4/21 | 948 | 978 | 924 | 973 | +22 | +2.3 | 253,000 |
| 4/14 | 923 | 953 | 907 | 951 | +32 | +3.5 | 238,800 |
| 4/7 | 978 | 978 | 904 | 919 | -38 | -4.0 | 387,800 |
| 3/31 | 925 | 965 | 910 | 957 | +49 | +5.4 | 330,000 |
▶︎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
