6568東証G信用
業種 サービス業
神戸天然物化学 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 |
|---|---|
| 2,167 (23/07/06) | 1,255 (24/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,533 (24/01/26) | 1,287 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,326 | 1,330 | 1,255 | 1,265 | -60 | -4.5 | 166,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,599 | 1,760 | 1,565 | 1,723 | +153 | +9.8 | 209,700 |
| 10/13 | 1,547 | 1,620 | 1,544 | 1,570 | +23 | +1.5 | 75,200 |
| 10/6 | 1,603 | 1,613 | 1,510 | 1,547 | -43 | -2.7 | 201,100 |
| 9/29 | 1,632 | 1,660 | 1,580 | 1,590 | -39 | -2.4 | 103,100 |
| 9/22 | 1,619 | 1,654 | 1,550 | 1,629 | +10 | +0.6 | 131,500 |
| 9/15 | 1,616 | 1,658 | 1,600 | 1,619 | +13 | +0.8 | 95,200 |
| 9/8 | 1,663 | 1,680 | 1,590 | 1,606 | -57 | -3.4 | 106,000 |
| 9/1 | 1,624 | 1,683 | 1,612 | 1,663 | +40 | +2.5 | 91,000 |
| 8/25 | 1,594 | 1,715 | 1,594 | 1,623 | +27 | +1.7 | 132,300 |
| 8/18 | 1,920 | 1,920 | 1,549 | 1,596 | -272 | -14.6 | 733,400 |
| 8/10 | 1,824 | 1,892 | 1,821 | 1,868 | +29 | +1.6 | 129,300 |
| 8/4 | 1,850 | 1,898 | 1,820 | 1,839 | +7 | +0.4 | 104,400 |
| 7/28 | 1,820 | 1,905 | 1,800 | 1,832 | +17 | +0.9 | 113,200 |
| 7/21 | 1,793 | 1,874 | 1,792 | 1,815 | +11 | +0.6 | 81,800 |
| 7/14 | 1,875 | 1,888 | 1,771 | 1,804 | -82 | -4.4 | 205,900 |
| 7/7 | 1,883 | 2,167 | 1,777 | 1,886 | +43 | +2.3 | 1,091,500 |
| 6/30 | 1,911 | 1,954 | 1,810 | 1,843 | -77 | -4.0 | 246,000 |
| 6/23 | 2,080 | 2,127 | 1,901 | 1,920 | -162 | -7.8 | 235,500 |
| 6/16 | 1,991 | 2,090 | 1,926 | 2,082 | +83 | +4.2 | 347,400 |
| 6/9 | 1,750 | 2,030 | 1,740 | 1,999 | +219 | +12.3 | 858,600 |
| 6/2 | 1,478 | 1,799 | 1,442 | 1,780 | +314 | +21.4 | 696,100 |
| 5/26 | 1,566 | 1,585 | 1,461 | 1,466 | -111 | -7.0 | 206,900 |
| 5/19 | 1,391 | 1,601 | 1,387 | 1,577 | +62 | +4.1 | 659,100 |
| 5/12 | 1,626 | 1,733 | 1,505 | 1,515 | -111 | -6.8 | 666,200 |
| 5/2 | 1,695 | 1,735 | 1,588 | 1,626 | -56 | -3.3 | 242,000 |
| 4/28 | 1,685 | 1,748 | 1,525 | 1,682 | +187 | +12.5 | 1,728,800 |
| 4/21 | 1,563 | 1,580 | 1,489 | 1,495 | -86 | -5.4 | 174,000 |
| 4/14 | 1,580 | 1,680 | 1,562 | 1,581 | +9 | +0.6 | 295,400 |
| 4/7 | 1,600 | 1,666 | 1,566 | 1,572 | -4 | -0.3 | 410,900 |
| 3/31 | 1,561 | 1,601 | 1,472 | 1,576 | -1 | -0.1 | 255,300 |
▶︎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