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
1,307.4
円
(10:51)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,290 | 1,327 | 1,281 | 1,315 | +24 | +1.9 | 25,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,075 | 1,081 | 969 | 987 | -103 | -9.5 | 104,500 |
| 9/22 | 1,095 | 1,098 | 1,062 | 1,090 | -8 | -0.7 | 37,400 |
| 9/16 | 1,152 | 1,157 | 1,083 | 1,098 | -43 | -3.8 | 55,400 |
| 9/9 | 1,140 | 1,157 | 1,088 | 1,141 | +4 | +0.4 | 53,600 |
| 9/2 | 1,143 | 1,156 | 1,111 | 1,137 | -23 | -2.0 | 75,100 |
| 8/26 | 1,128 | 1,208 | 1,101 | 1,160 | +30 | +2.7 | 260,500 |
| 8/19 | 1,091 | 1,130 | 1,087 | 1,130 | +42 | +3.9 | 95,200 |
| 8/12 | 1,075 | 1,136 | 1,067 | 1,088 | +8 | +0.7 | 66,500 |
| 8/5 | 1,076 | 1,084 | 1,071 | 1,080 | +8 | +0.8 | 18,500 |
| 7/29 | 1,081 | 1,085 | 1,070 | 1,072 | -8 | -0.7 | 18,400 |
| 7/22 | 1,067 | 1,080 | 1,056 | 1,080 | +19 | +1.8 | 13,100 |
| 7/15 | 1,071 | 1,074 | 1,055 | 1,061 | 0 | 0.0 | 14,000 |
| 7/8 | 1,070 | 1,082 | 1,059 | 1,061 | -9 | -0.8 | 12,100 |
| 7/1 | 1,087 | 1,089 | 1,065 | 1,070 | -1 | -0.1 | 16,900 |
| 6/24 | 1,052 | 1,071 | 1,042 | 1,071 | +19 | +1.8 | 16,100 |
| 6/17 | 1,081 | 1,095 | 1,050 | 1,052 | -29 | -2.7 | 64,900 |
| 6/10 | 1,077 | 1,100 | 1,071 | 1,081 | -6 | -0.6 | 31,900 |
| 6/3 | 1,068 | 1,104 | 1,063 | 1,087 | +24 | +2.3 | 31,100 |
| 5/27 | 1,051 | 1,071 | 1,042 | 1,063 | +12 | +1.1 | 25,900 |
| 5/20 | 1,110 | 1,116 | 1,045 | 1,051 | -64 | -5.7 | 81,900 |
| 5/13 | 1,150 | 1,159 | 1,105 | 1,115 | -35 | -3.0 | 60,500 |
| 5/6 | 1,125 | 1,150 | 1,120 | 1,150 | +25 | +2.2 | 17,400 |
| 4/28 | 1,123 | 1,156 | 1,107 | 1,125 | +2 | +0.2 | 44,200 |
| 4/22 | 1,250 | 1,381 | 1,119 | 1,123 | +42 | +3.9 | 539,600 |
| 4/15 | 1,114 | 1,114 | 1,080 | 1,081 | -18 | -1.6 | 26,400 |
| 4/8 | 1,089 | 1,113 | 1,075 | 1,099 | +19 | +1.8 | 25,600 |
| 4/1 | 1,100 | 1,102 | 1,070 | 1,080 | -22 | -2.0 | 20,400 |
| 3/25 | 1,089 | 1,113 | 1,080 | 1,102 | +13 | +1.2 | 25,100 |
| 3/18 | 1,086 | 1,105 | 1,068 | 1,089 | +14 | +1.3 | 19,000 |
| 3/11 | 1,101 | 1,101 | 1,056 | 1,075 | -26 | -2.4 | 27,500 |
▶︎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