！決算発表予定日 2025/03/07
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
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 |
|---|---|
| 860 (24/10/03) | 637 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 879 (24/01/11) | 637 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 771 | 775 | 761 | 761 | -9 | -1.2 | 208,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/28 | 984 | 988 | 959 | 959 | -10 | -1.0 | 2,722,000 |
| 10/21 | 953 | 980 | 953 | 969 | -2 | -0.2 | 1,242,600 |
| 10/14 | 984 | 989 | 938 | 971 | -23 | -2.3 | 1,899,600 |
| 10/7 | 1,006 | 1,058 | 994 | 994 | -24 | -2.4 | 3,120,600 |
| 9/30 | 1,005 | 1,031 | 977 | 1,018 | -5 | -0.5 | 3,493,200 |
| 9/22 | 1,002 | 1,034 | 1,000 | 1,023 | +29 | +2.9 | 1,898,300 |
| 9/16 | 1,070 | 1,071 | 977 | 994 | -121 | -10.9 | 9,777,400 |
| 9/9 | 1,061 | 1,120 | 1,050 | 1,115 | +55 | +5.2 | 2,774,800 |
| 9/2 | 1,057 | 1,120 | 1,052 | 1,060 | -34 | -3.1 | 2,171,500 |
| 8/26 | 1,027 | 1,106 | 1,026 | 1,094 | +58 | +5.6 | 1,769,000 |
| 8/19 | 1,047 | 1,052 | 1,012 | 1,036 | -5 | -0.5 | 1,161,000 |
| 8/12 | 964 | 1,044 | 964 | 1,041 | +69 | +7.1 | 1,661,900 |
| 8/5 | 1,000 | 1,007 | 956 | 972 | -19 | -1.9 | 1,741,300 |
| 7/29 | 1,030 | 1,030 | 986 | 991 | -45 | -4.3 | 3,318,400 |
| 7/22 | 1,053 | 1,079 | 1,033 | 1,036 | -18 | -1.7 | 1,383,900 |
| 7/15 | 1,068 | 1,096 | 1,025 | 1,054 | +6 | +0.6 | 2,642,400 |
| 7/8 | 1,076 | 1,098 | 1,027 | 1,048 | -25 | -2.3 | 3,493,700 |
| 7/1 | 1,014 | 1,162 | 1,006 | 1,073 | +74 | +7.4 | 5,627,500 |
| 6/24 | 1,100 | 1,102 | 980 | 999 | -94 | -8.6 | 4,145,400 |
| 6/17 | 1,091 | 1,204 | 1,088 | 1,093 | -14 | -1.3 | 6,501,500 |
| 6/10 | 1,038 | 1,220 | 1,034 | 1,107 | +72 | +7.0 | 5,894,000 |
| 6/3 | 1,000 | 1,056 | 995 | 1,035 | +52 | +5.3 | 2,262,100 |
| 5/27 | 998 | 1,011 | 967 | 983 | 0 | 0.0 | 1,689,600 |
| 5/20 | 925 | 990 | 899 | 983 | +70 | +7.7 | 1,603,800 |
| 5/13 | 909 | 923 | 890 | 913 | +3 | +0.3 | 1,055,800 |
| 5/6 | 865 | 913 | 862 | 910 | +31 | +3.5 | 388,700 |
| 4/28 | 868 | 883 | 838 | 879 | +1 | +0.1 | 1,072,200 |
| 4/22 | 874 | 892 | 862 | 878 | -7 | -0.8 | 803,900 |
| 4/15 | 888 | 907 | 878 | 885 | +7 | +0.8 | 923,400 |
| 4/8 | 878 | 904 | 864 | 878 | 0 | 0.0 | 1,024,300 |
▶︎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
