4992東証S貸借
業種 化学
北興化学工業 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 |
|---|---|
| 1,720 (24/05/13) | 839 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,720 (24/05/13) | 987 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,441 | 1,512 | 1,441 | 1,505 | +38 | +2.6 | 80,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,541 | 1,541 | 1,464 | 1,467 | -42 | -2.8 | 71,400 |
| 6/5 | 1,526 | 1,535 | 1,502 | 1,509 | -28 | -1.8 | 103,200 |
| 6/4 | 1,534 | 1,570 | 1,455 | 1,537 | -5 | -0.3 | 234,400 |
| 6/3 | 1,554 | 1,575 | 1,529 | 1,542 | +7 | +0.5 | 266,500 |
| 5/31 | 1,531 | 1,540 | 1,505 | 1,535 | +9 | +0.6 | 93,600 |
| 5/30 | 1,496 | 1,527 | 1,463 | 1,526 | +13 | +0.9 | 112,600 |
| 5/29 | 1,560 | 1,568 | 1,506 | 1,513 | -44 | -2.8 | 145,100 |
| 5/28 | 1,548 | 1,580 | 1,535 | 1,557 | +9 | +0.6 | 179,700 |
| 5/27 | 1,521 | 1,558 | 1,512 | 1,548 | +20 | +1.3 | 162,800 |
| 5/24 | 1,504 | 1,550 | 1,501 | 1,528 | -3 | -0.2 | 158,600 |
| 5/23 | 1,549 | 1,561 | 1,489 | 1,531 | +3 | +0.2 | 105,200 |
| 5/22 | 1,597 | 1,602 | 1,515 | 1,528 | -86 | -5.3 | 262,200 |
| 5/21 | 1,623 | 1,647 | 1,608 | 1,614 | -16 | -1.0 | 221,800 |
| 5/20 | 1,583 | 1,653 | 1,580 | 1,630 | +23 | +1.4 | 254,700 |
| 5/17 | 1,574 | 1,613 | 1,520 | 1,607 | -2 | -0.1 | 167,200 |
| 5/16 | 1,600 | 1,628 | 1,588 | 1,609 | +14 | +0.9 | 102,100 |
| 5/15 | 1,619 | 1,644 | 1,586 | 1,595 | -13 | -0.8 | 133,600 |
| 5/14 | 1,626 | 1,643 | 1,587 | 1,608 | -28 | -1.7 | 149,800 |
| 5/13 | 1,720 | 1,720 | 1,616 | 1,636 | -53 | -3.1 | 354,700 |
| 5/10 | 1,671 | 1,702 | 1,641 | 1,689 | -3 | -0.2 | 265,700 |
| 5/9 | 1,624 | 1,692 | 1,601 | 1,692 | +91 | +5.7 | 296,600 |
| 5/8 | 1,664 | 1,669 | 1,600 | 1,601 | -54 | -3.3 | 424,500 |
| 5/7 | 1,608 | 1,673 | 1,601 | 1,655 | +57 | +3.6 | 501,700 |
| 5/2 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3 | 501,500 |
| 5/1 | 1,550 | 1,557 | 1,526 | 1,532 | -37 | -2.4 | 116,100 |
| 4/30 | 1,584 | 1,598 | 1,546 | 1,569 | +9 | +0.6 | 158,800 |
| 4/26 | 1,532 | 1,560 | 1,525 | 1,560 | +43 | +2.8 | 155,600 |
| 4/25 | 1,550 | 1,568 | 1,510 | 1,517 | -46 | -2.9 | 233,700 |
| 4/24 | 1,524 | 1,580 | 1,507 | 1,563 | +91 | +6.2 | 252,900 |
| 4/23 | 1,465 | 1,497 | 1,455 | 1,472 | +18 | +1.2 | 174,800 |
▶︎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