！決算発表予定日 2024/05/15
4972東証S信用
業種 化学
綜研化学 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 |
|---|---|
| 3,435 (24/03/06) | 1,714 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,435 (24/03/06) | 2,400 (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 | 2,911 | 2,966 | 2,888 | 2,916 | +23 | +0.8 | 33,400 |
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 | 2,878 | 3,005 | 2,876 | 2,893 | +25 | +0.9 | 53,900 |
| 4/19 | 3,000 | 3,045 | 2,815 | 2,868 | -142 | -4.7 | 133,700 |
| 4/12 | 3,050 | 3,075 | 2,964 | 3,010 | -10 | -0.3 | 65,900 |
| 4/5 | 3,295 | 3,350 | 2,940 | 3,020 | -205 | -6.4 | 112,100 |
| 3/29 | 3,240 | 3,375 | 3,015 | 3,225 | -15 | -0.5 | 112,900 |
| 3/22 | 3,330 | 3,340 | 3,190 | 3,240 | +25 | +0.8 | 97,300 |
| 3/15 | 3,000 | 3,235 | 2,956 | 3,215 | +120 | +3.9 | 184,200 |
| 3/8 | 3,340 | 3,435 | 3,085 | 3,095 | -205 | -6.2 | 199,000 |
| 3/1 | 2,999 | 3,340 | 2,986 | 3,300 | +290 | +9.6 | 161,400 |
| 2/22 | 2,935 | 3,060 | 2,904 | 3,010 | +57 | +1.9 | 99,000 |
| 2/16 | 2,875 | 3,040 | 2,854 | 2,953 | +79 | +2.8 | 115,700 |
| 2/9 | 2,783 | 3,080 | 2,732 | 2,874 | +109 | +3.9 | 483,700 |
| 2/2 | 2,755 | 2,844 | 2,681 | 2,765 | +5 | +0.2 | 154,000 |
| 1/26 | 2,649 | 2,785 | 2,630 | 2,760 | +110 | +4.2 | 107,800 |
| 1/19 | 2,592 | 2,670 | 2,592 | 2,650 | +37 | +1.4 | 167,200 |
| 1/12 | 2,520 | 2,670 | 2,520 | 2,613 | +101 | +4.0 | 163,700 |
| 1/5 | 2,416 | 2,536 | 2,400 | 2,512 | +96 | +4.0 | 57,700 |
| 12/29 | 2,391 | 2,441 | 2,360 | 2,416 | +27 | +1.1 | 38,800 |
| 12/22 | 2,375 | 2,421 | 2,356 | 2,389 | -8 | -0.3 | 81,200 |
| 12/15 | 2,328 | 2,440 | 2,269 | 2,397 | +69 | +3.0 | 105,800 |
| 12/8 | 2,442 | 2,475 | 2,322 | 2,328 | -132 | -5.4 | 100,600 |
| 12/1 | 2,349 | 2,510 | 2,325 | 2,460 | +132 | +5.7 | 161,200 |
| 11/24 | 2,297 | 2,360 | 2,288 | 2,328 | +40 | +1.8 | 109,300 |
| 11/17 | 2,318 | 2,386 | 2,245 | 2,288 | +20 | +0.9 | 129,700 |
| 11/10 | 2,276 | 2,350 | 2,212 | 2,268 | +56 | +2.5 | 223,700 |
| 11/2 | 2,150 | 2,277 | 2,074 | 2,212 | +107 | +5.1 | 446,300 |
| 10/27 | 1,812 | 2,171 | 1,803 | 2,105 | +281 | +15.4 | 835,000 |
| 10/20 | 1,880 | 1,894 | 1,805 | 1,824 | -66 | -3.5 | 43,000 |
| 10/13 | 1,892 | 1,921 | 1,890 | 1,890 | +9 | +0.5 | 47,900 |
| 10/6 | 1,945 | 1,966 | 1,853 | 1,881 | -64 | -3.3 | 87,300 |
▶︎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