！決算発表予定日 2024/05/14
4968東証P貸借
業種 化学
荒川化学工業 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 |
|---|---|
| 1,202 (24/03/27) | 962 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,202 (24/03/27) | 1,005 (24/01/04) |
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 | 1,094 | 1,104 | 1,077 | 1,094 | +9 | +0.8 | 39,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,092 | 1,097 | 1,071 | 1,085 | +14 | +1.3 | 72,400 |
| 4/19 | 1,117 | 1,123 | 1,060 | 1,071 | -48 | -4.3 | 85,600 |
| 4/12 | 1,128 | 1,129 | 1,115 | 1,119 | -4 | -0.4 | 48,000 |
| 4/5 | 1,169 | 1,169 | 1,104 | 1,123 | -42 | -3.6 | 103,200 |
| 3/29 | 1,187 | 1,202 | 1,156 | 1,165 | -24 | -2.0 | 127,900 |
| 3/22 | 1,174 | 1,190 | 1,155 | 1,189 | +38 | +3.3 | 99,500 |
| 3/15 | 1,144 | 1,152 | 1,116 | 1,151 | +5 | +0.4 | 82,600 |
| 3/8 | 1,130 | 1,149 | 1,114 | 1,146 | +24 | +2.1 | 120,600 |
| 3/1 | 1,128 | 1,150 | 1,114 | 1,122 | -5 | -0.4 | 114,700 |
| 2/22 | 1,101 | 1,127 | 1,101 | 1,127 | +20 | +1.8 | 81,100 |
| 2/16 | 1,110 | 1,126 | 1,085 | 1,107 | +3 | +0.3 | 124,600 |
| 2/9 | 1,110 | 1,140 | 1,090 | 1,104 | -4 | -0.4 | 210,200 |
| 2/2 | 1,063 | 1,111 | 1,063 | 1,108 | +54 | +5.1 | 210,300 |
| 1/26 | 1,065 | 1,077 | 1,054 | 1,054 | -6 | -0.6 | 121,400 |
| 1/19 | 1,050 | 1,075 | 1,050 | 1,060 | +12 | +1.2 | 147,400 |
| 1/12 | 1,047 | 1,063 | 1,045 | 1,048 | +3 | +0.3 | 97,400 |
| 1/5 | 1,013 | 1,045 | 1,005 | 1,045 | +31 | +3.1 | 52,800 |
| 12/29 | 1,009 | 1,018 | 998 | 1,014 | +13 | +1.3 | 127,800 |
| 12/22 | 1,022 | 1,022 | 996 | 1,001 | -23 | -2.3 | 208,600 |
| 12/15 | 1,025 | 1,025 | 1,011 | 1,024 | +14 | +1.4 | 152,800 |
| 12/8 | 1,018 | 1,027 | 1,008 | 1,010 | -9 | -0.9 | 173,600 |
| 12/1 | 1,024 | 1,024 | 1,006 | 1,019 | -5 | -0.5 | 105,500 |
| 11/24 | 1,024 | 1,026 | 1,010 | 1,024 | +2 | +0.2 | 79,300 |
| 11/17 | 1,019 | 1,023 | 1,009 | 1,022 | +8 | +0.8 | 96,000 |
| 11/10 | 1,025 | 1,042 | 1,001 | 1,014 | -12 | -1.2 | 148,500 |
| 11/2 | 1,011 | 1,028 | 997 | 1,026 | +15 | +1.5 | 127,200 |
| 10/27 | 1,015 | 1,016 | 988 | 1,011 | +1 | +0.1 | 102,500 |
| 10/20 | 1,010 | 1,022 | 1,000 | 1,010 | -1 | -0.1 | 105,300 |
| 10/13 | 1,009 | 1,023 | 1,007 | 1,011 | +7 | +0.7 | 81,000 |
| 10/6 | 1,029 | 1,034 | 991 | 1,004 | -13 | -1.3 | 160,400 |
▶︎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