4996東証P貸借
業種 化学
クミアイ化学工業 株価時系列データ
PTS
799.5
円
(21:30)
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 |
|---|---|
| 1,178 (23/09/05) | 759 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 879 (24/01/11) | 777 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 798 | 805 | 795 | 800 | -4 | -0.5 | 769,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 834 | 838 | 779 | 804 | -27 | -3.3 | 12,846,100 |
| 24/03 | 827 | 843 | 777 | 831 | +6 | +0.7 | 12,648,400 |
| 24/02 | 842 | 845 | 806 | 825 | -25 | -2.9 | 11,189,700 |
| 24/01 | 809 | 879 | 805 | 850 | +43 | +5.3 | 17,082,600 |
| 23/12 | 1,097 | 1,098 | 759 | 807 | -282 | -25.9 | 29,430,700 |
| 23/11 | 1,097 | 1,130 | 1,076 | 1,089 | -3 | -0.3 | 8,955,500 |
| 23/10 | 1,122 | 1,162 | 1,046 | 1,092 | -16 | -1.4 | 18,180,900 |
| 23/09 | 1,126 | 1,178 | 1,022 | 1,108 | -17 | -1.5 | 15,747,300 |
| 23/08 | 1,073 | 1,137 | 1,017 | 1,125 | +59 | +5.5 | 6,393,300 |
| 23/07 | 1,120 | 1,140 | 1,024 | 1,066 | -54 | -4.8 | 5,627,700 |
| 23/06 | 894 | 1,154 | 894 | 1,120 | +226 | +25.3 | 15,268,400 |
| 23/05 | 906 | 940 | 888 | 894 | -7 | -0.8 | 6,345,400 |
| 23/04 | 858 | 903 | 825 | 901 | +51 | +6.0 | 7,629,400 |
| 23/03 | 861 | 907 | 818 | 850 | -13 | -1.5 | 10,289,900 |
| 23/02 | 883 | 887 | 847 | 863 | -15 | -1.7 | 3,853,600 |
| 23/01 | 907 | 907 | 820 | 878 | -29 | -3.2 | 5,154,100 |
| 22/12 | 932 | 1,018 | 879 | 907 | -16 | -1.7 | 16,526,400 |
| 22/11 | 982 | 983 | 896 | 923 | -55 | -5.6 | 7,462,800 |
| 22/10 | 1,006 | 1,058 | 938 | 978 | -40 | -3.9 | 9,269,400 |
| 22/09 | 1,079 | 1,120 | 977 | 1,018 | -70 | -6.4 | 18,584,900 |
| 22/08 | 1,000 | 1,120 | 956 | 1,088 | +97 | +9.8 | 7,863,500 |
| 22/07 | 1,105 | 1,126 | 986 | 991 | -114 | -10.3 | 11,662,600 |
| 22/06 | 1,019 | 1,220 | 980 | 1,105 | +98 | +9.7 | 22,476,900 |
| 22/05 | 865 | 1,018 | 862 | 1,007 | +128 | +14.6 | 5,867,300 |
| 22/04 | 879 | 907 | 838 | 879 | -6 | -0.7 | 3,997,400 |
| 22/03 | 820 | 933 | 771 | 885 | +72 | +8.9 | 5,636,000 |
| 22/02 | 792 | 824 | 777 | 813 | +26 | +3.3 | 2,034,400 |
| 22/01 | 800 | 821 | 759 | 787 | -4 | -0.5 | 2,551,900 |
| 21/12 | 794 | 858 | 759 | 791 | -7 | -0.9 | 3,342,800 |
| 21/11 | 855 | 897 | 798 | 798 | -49 | -5.8 | 2,264,800 |
▶︎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