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
1,311.1
円
(12:56)
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 |
|---|---|
| 1,943 (23/07/07) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,310 | 1,339 | 1,302 | 1,314 | +9 | +0.7 | 26,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,569 | 1,749 | 1,548 | 1,739 | +179 | +11.5 | 249,800 |
| 6/12 | 1,600 | 1,694 | 1,504 | 1,560 | -23 | -1.5 | 286,300 |
| 6/5 | 1,521 | 1,583 | 1,483 | 1,583 | +35 | +2.3 | 159,500 |
| 5/29 | 1,511 | 1,567 | 1,493 | 1,548 | +38 | +2.5 | 122,100 |
| 5/22 | 1,456 | 1,630 | 1,456 | 1,510 | +31 | +2.1 | 215,300 |
| 5/15 | 1,550 | 1,680 | 1,433 | 1,479 | -71 | -4.6 | 251,100 |
| 5/8 | 1,415 | 1,729 | 1,404 | 1,550 | +138 | +9.8 | 410,300 |
| 5/1 | 1,220 | 1,498 | 1,206 | 1,412 | +193 | +15.8 | 152,900 |
| 4/24 | 1,196 | 1,229 | 1,110 | 1,219 | +16 | +1.3 | 20,900 |
| 4/17 | 1,171 | 1,254 | 1,122 | 1,203 | +51 | +4.4 | 42,700 |
| 4/10 | 1,011 | 1,180 | 1,011 | 1,152 | +117 | +11.3 | 30,200 |
| 4/3 | 1,060 | 1,167 | 999 | 1,035 | -41 | -3.8 | 56,700 |
| 3/27 | 1,024 | 1,120 | 962 | 1,076 | +27 | +2.6 | 57,900 |
| 3/19 | 1,040 | 1,139 | 954 | 1,049 | +2 | +0.2 | 62,200 |
| 3/13 | 1,247 | 1,282 | 1,000 | 1,047 | -251 | -19.3 | 107,700 |
| 3/6 | 1,243 | 1,395 | 1,236 | 1,298 | +25 | +2.0 | 77,000 |
| 2/28 | 1,451 | 1,510 | 1,250 | 1,273 | -272 | -17.6 | 113,000 |
| 2/21 | 1,472 | 1,560 | 1,413 | 1,545 | +73 | +5.0 | 69,600 |
| 2/14 | 1,443 | 1,484 | 1,415 | 1,472 | +22 | +1.5 | 29,500 |
| 2/7 | 1,390 | 1,538 | 1,390 | 1,450 | +20 | +1.4 | 52,700 |
| 1/31 | 1,494 | 1,500 | 1,399 | 1,430 | -76 | -5.1 | 39,400 |
| 1/24 | 1,496 | 1,540 | 1,496 | 1,506 | +15 | +1.0 | 30,000 |
| 1/17 | 1,544 | 1,549 | 1,491 | 1,491 | -60 | -3.9 | 31,800 |
| 1/10 | 1,500 | 1,592 | 1,455 | 1,551 | +51 | +3.4 | 65,800 |
| 12/30 | 1,496 | 1,500 | 1,463 | 1,500 | -14 | -0.9 | 9,100 |
| 12/27 | 1,479 | 1,514 | 1,410 | 1,514 | +28 | +1.9 | 97,500 |
| 12/20 | 1,505 | 1,550 | 1,474 | 1,486 | -54 | -3.5 | 60,700 |
| 12/13 | 1,558 | 1,649 | 1,516 | 1,540 | +7 | +0.5 | 258,200 |
| 12/6 | 1,425 | 1,533 | 1,396 | 1,533 | +138 | +9.9 | 119,200 |
| 11/29 | 1,400 | 1,441 | 1,368 | 1,395 | +25 | +1.8 | 53,500 |
▶︎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