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) | 1,251 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,533 (24/01/26) | 1,251 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,290 | 1,327 | 1,281 | 1,305 | +14 | +1.1 | 53,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 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 |
| 3/24 | 1,514 | 1,588 | 1,417 | 1,577 | +79 | +5.3 | 404,800 |
| 3/17 | 1,620 | 1,637 | 1,475 | 1,498 | -173 | -10.4 | 577,900 |
| 3/10 | 1,700 | 1,795 | 1,616 | 1,671 | -28 | -1.7 | 402,600 |
| 3/3 | 1,624 | 1,727 | 1,585 | 1,699 | +114 | +7.2 | 416,800 |
| 2/24 | 1,665 | 1,746 | 1,581 | 1,585 | -147 | -8.5 | 720,700 |
| 2/17 | 1,531 | 1,942 | 1,531 | 1,732 | +501 | +40.7 | 4,562,800 |
| 2/10 | 1,097 | 1,379 | 1,088 | 1,231 | +147 | +13.6 | 830,700 |
| 2/3 | 1,093 | 1,095 | 1,065 | 1,084 | +4 | +0.4 | 13,600 |
| 1/27 | 1,025 | 1,086 | 1,024 | 1,080 | +56 | +5.5 | 22,200 |
| 1/20 | 1,031 | 1,033 | 1,016 | 1,024 | +2 | +0.2 | 8,700 |
| 1/13 | 1,011 | 1,032 | 1,010 | 1,022 | +10 | +1.0 | 12,100 |
| 1/6 | 1,031 | 1,031 | 1,004 | 1,012 | -13 | -1.3 | 13,400 |
| 12/30 | 1,010 | 1,039 | 1,001 | 1,025 | +10 | +1.0 | 42,200 |
| 12/23 | 1,046 | 1,069 | 1,002 | 1,015 | -31 | -3.0 | 51,600 |
| 12/16 | 1,040 | 1,065 | 1,033 | 1,046 | -1 | -0.1 | 32,000 |
| 12/9 | 1,059 | 1,070 | 1,031 | 1,047 | -12 | -1.1 | 96,600 |
| 12/2 | 1,111 | 1,129 | 1,053 | 1,059 | -58 | -5.2 | 40,700 |
| 11/25 | 1,090 | 1,150 | 1,087 | 1,117 | +22 | +2.0 | 77,900 |
| 11/18 | 1,067 | 1,095 | 1,035 | 1,095 | +61 | +5.9 | 86,400 |
| 11/11 | 1,040 | 1,040 | 1,009 | 1,034 | +6 | +0.6 | 27,600 |
| 11/4 | 1,018 | 1,060 | 1,005 | 1,028 | +14 | +1.4 | 22,200 |
| 10/28 | 1,006 | 1,014 | 997 | 1,014 | +8 | +0.8 | 19,900 |
| 10/21 | 998 | 1,018 | 986 | 1,006 | +8 | +0.8 | 24,000 |
| 10/14 | 1,006 | 1,006 | 983 | 998 | -6 | -0.6 | 22,300 |
| 10/7 | 987 | 1,030 | 970 | 1,004 | +17 | +1.7 | 38,700 |
▶︎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