！決算発表予定日 2024/05/15
4998東証S貸借
業種 化学
フマキラー 株価時系列データ
PTS
1,170
円
(23:04)
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 |
|---|---|
| 1,289 (23/12/04) | 1,033 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,220 (24/03/25) | 1,091 (24/02/15) |
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 | 1,168 | 1,177 | 1,138 | 1,146 | -23 | -2.0 | 125,700 |
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 | 1,154 | 1,191 | 1,142 | 1,169 | +25 | +2.2 | 155,300 |
| 4/19 | 1,128 | 1,159 | 1,125 | 1,144 | +8 | +0.7 | 164,300 |
| 4/12 | 1,138 | 1,143 | 1,131 | 1,136 | -2 | -0.2 | 92,100 |
| 4/5 | 1,187 | 1,187 | 1,130 | 1,138 | -49 | -4.1 | 143,500 |
| 3/29 | 1,220 | 1,220 | 1,155 | 1,187 | -17 | -1.4 | 319,100 |
| 3/22 | 1,170 | 1,205 | 1,165 | 1,204 | +28 | +2.4 | 206,500 |
| 3/15 | 1,150 | 1,209 | 1,148 | 1,176 | +30 | +2.6 | 409,200 |
| 3/8 | 1,134 | 1,155 | 1,111 | 1,146 | +18 | +1.6 | 171,100 |
| 3/1 | 1,118 | 1,140 | 1,114 | 1,128 | +10 | +0.9 | 99,800 |
| 2/22 | 1,112 | 1,130 | 1,110 | 1,118 | +8 | +0.7 | 86,000 |
| 2/16 | 1,160 | 1,162 | 1,091 | 1,110 | -66 | -5.6 | 258,300 |
| 2/9 | 1,157 | 1,194 | 1,155 | 1,176 | +23 | +2.0 | 188,900 |
| 2/2 | 1,145 | 1,155 | 1,138 | 1,153 | +12 | +1.1 | 105,100 |
| 1/26 | 1,138 | 1,149 | 1,131 | 1,141 | +9 | +0.8 | 85,900 |
| 1/19 | 1,146 | 1,158 | 1,130 | 1,132 | -7 | -0.6 | 109,400 |
| 1/12 | 1,133 | 1,154 | 1,126 | 1,139 | +8 | +0.7 | 145,100 |
| 1/5 | 1,143 | 1,160 | 1,130 | 1,131 | -6 | -0.5 | 78,200 |
| 12/29 | 1,116 | 1,140 | 1,101 | 1,137 | +24 | +2.2 | 158,600 |
| 12/22 | 1,154 | 1,158 | 1,108 | 1,113 | -55 | -4.7 | 196,000 |
| 12/15 | 1,162 | 1,173 | 1,132 | 1,168 | +22 | +1.9 | 315,100 |
| 12/8 | 1,285 | 1,289 | 1,143 | 1,146 | -88 | -7.1 | 1,680,500 |
| 12/1 | 1,124 | 1,250 | 1,124 | 1,234 | +115 | +10.3 | 818,200 |
| 11/24 | 1,095 | 1,119 | 1,091 | 1,119 | +27 | +2.5 | 148,900 |
| 11/17 | 1,069 | 1,092 | 1,055 | 1,092 | +40 | +3.8 | 118,500 |
| 11/10 | 1,069 | 1,070 | 1,042 | 1,052 | -11 | -1.0 | 149,700 |
| 11/2 | 1,053 | 1,063 | 1,044 | 1,063 | +10 | +1.0 | 47,200 |
| 10/27 | 1,044 | 1,058 | 1,033 | 1,053 | +13 | +1.3 | 92,800 |
| 10/20 | 1,054 | 1,054 | 1,037 | 1,040 | -3 | -0.3 | 151,800 |
| 10/13 | 1,064 | 1,075 | 1,043 | 1,043 | -20 | -1.9 | 128,400 |
| 10/6 | 1,109 | 1,109 | 1,047 | 1,063 | -17 | -1.6 | 197,100 |
▶︎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