4107東証S信用
業種 化学
伊勢化学工業 株価時系列データ
PTS
21,841
円
(10:46)
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 |
|---|---|
| 24,700 (24/05/22) | 6,980 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,700 (24/05/22) | 7,940 (24/02/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 21,970 | 22,630 | 21,700 | 22,050 | -420 | -1.9 | 77,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 23,830 | 23,830 | 22,070 | 22,470 | -880 | -3.8 | 149,500 |
| 5/22 | 24,400 | 24,700 | 22,800 | 23,350 | -550 | -2.3 | 245,000 |
| 5/21 | 22,400 | 24,600 | 22,270 | 23,900 | +2,880 | +13.7 | 368,100 |
| 5/20 | 19,490 | 21,350 | 19,420 | 21,020 | +1,220 | +6.2 | 180,500 |
| 5/17 | 19,850 | 20,310 | 19,660 | 19,800 | -310 | -1.5 | 90,700 |
| 5/16 | 21,080 | 21,100 | 19,960 | 20,110 | -370 | -1.8 | 123,500 |
| 5/15 | 19,850 | 21,000 | 19,800 | 20,480 | +820 | +4.2 | 229,300 |
| 5/14 | 19,350 | 19,800 | 18,850 | 19,660 | +310 | +1.6 | 154,900 |
| 5/13 | 18,140 | 19,510 | 18,050 | 19,350 | +1,270 | +7.0 | 190,200 |
| 5/10 | 17,960 | 18,580 | 17,820 | 18,080 | +320 | +1.8 | 93,500 |
| 5/9 | 17,640 | 18,000 | 17,410 | 17,760 | +120 | +0.7 | 66,800 |
| 5/8 | 18,060 | 18,140 | 17,370 | 17,640 | -420 | -2.3 | 89,000 |
| 5/7 | 18,800 | 19,370 | 18,020 | 18,060 | -380 | -2.1 | 110,600 |
| 5/2 | 19,050 | 19,180 | 18,370 | 18,440 | -580 | -3.1 | 112,600 |
| 5/1 | 18,310 | 19,230 | 18,210 | 19,020 | +310 | +1.7 | 163,600 |
| 4/30 | 16,700 | 18,710 | 16,530 | 18,710 | +2,010 | +12.0 | 219,800 |
| 4/26 | 16,900 | 18,800 | 16,270 | 16,700 | -690 | -4.0 | 323,100 |
| 4/25 | 17,690 | 17,800 | 16,870 | 17,390 | -590 | -3.3 | 177,400 |
| 4/24 | 18,220 | 18,300 | 17,420 | 17,980 | -200 | -1.1 | 136,100 |
| 4/23 | 19,350 | 19,700 | 18,010 | 18,180 | -970 | -5.1 | 139,200 |
| 4/22 | 19,750 | 20,070 | 19,000 | 19,150 | -260 | -1.3 | 185,700 |
| 4/19 | 19,500 | 20,750 | 18,280 | 19,410 | +210 | +1.1 | 406,300 |
| 4/18 | 18,250 | 19,300 | 17,810 | 19,200 | +1,260 | +7.0 | 221,800 |
| 4/17 | 17,590 | 18,390 | 17,040 | 17,940 | +700 | +4.1 | 161,600 |
| 4/16 | 17,600 | 17,930 | 16,720 | 17,240 | -960 | -5.3 | 199,900 |
| 4/15 | 18,510 | 19,000 | 17,900 | 18,200 | -480 | -2.6 | 190,300 |
| 4/12 | 18,000 | 18,780 | 17,250 | 18,680 | +1,080 | +6.1 | 284,400 |
| 4/11 | 16,180 | 17,900 | 16,010 | 17,600 | +1,380 | +8.5 | 264,800 |
| 4/10 | 15,420 | 16,480 | 15,350 | 16,220 | +800 | +5.2 | 181,500 |
| 4/9 | 15,160 | 15,610 | 15,160 | 15,420 | +50 | +0.3 | 84,800 |
▶︎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