4368東証P貸借
業種 化学
扶桑化学工業 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 |
|---|---|
| 5,260 (24/03/13) | 3,140 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/03/13) | 3,140 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,665 | 3,910 | 3,600 | 3,860 | +195 | +5.3 | 435,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 3,595 | 3,740 | 3,565 | 3,665 | -70 | -1.9 | 390,500 |
| 9/6 | 3,975 | 4,045 | 3,695 | 3,735 | -220 | -5.6 | 387,400 |
| 8/30 | 3,980 | 4,005 | 3,815 | 3,955 | -25 | -0.6 | 366,500 |
| 8/23 | 4,010 | 4,130 | 3,960 | 3,980 | -25 | -0.6 | 447,600 |
| 8/16 | 3,850 | 4,030 | 3,750 | 4,005 | +215 | +5.7 | 632,300 |
| 8/9 | 3,440 | 4,060 | 3,140 | 3,790 | +145 | +4.0 | 1,588,000 |
| 8/2 | 3,700 | 3,960 | 3,620 | 3,645 | -25 | -0.7 | 765,600 |
| 7/26 | 3,885 | 3,900 | 3,615 | 3,670 | -200 | -5.2 | 514,700 |
| 7/19 | 4,105 | 4,220 | 3,865 | 3,870 | -185 | -4.6 | 491,400 |
| 7/12 | 4,005 | 4,085 | 3,910 | 4,055 | +30 | +0.8 | 503,900 |
| 7/5 | 4,100 | 4,110 | 3,935 | 4,025 | -65 | -1.6 | 637,700 |
| 6/28 | 4,030 | 4,225 | 4,010 | 4,090 | +70 | +1.7 | 506,900 |
| 6/21 | 3,845 | 4,075 | 3,745 | 4,020 | +80 | +2.0 | 954,900 |
| 6/14 | 3,840 | 3,975 | 3,825 | 3,940 | +95 | +2.5 | 499,400 |
| 6/7 | 3,850 | 3,865 | 3,715 | 3,845 | 0 | 0.0 | 430,100 |
| 5/31 | 4,000 | 4,015 | 3,785 | 3,845 | -105 | -2.7 | 597,900 |
| 5/24 | 3,890 | 4,010 | 3,850 | 3,950 | +100 | +2.6 | 530,500 |
| 5/17 | 3,950 | 3,965 | 3,670 | 3,850 | -340 | -8.1 | 1,001,200 |
| 5/10 | 4,050 | 4,260 | 4,045 | 4,190 | +140 | +3.5 | 493,000 |
| 5/2 | 4,010 | 4,090 | 3,970 | 4,050 | +40 | +1.0 | 378,600 |
| 4/26 | 4,120 | 4,150 | 3,915 | 4,010 | -110 | -2.7 | 721,700 |
| 4/19 | 4,180 | 4,350 | 4,070 | 4,120 | -180 | -4.2 | 547,100 |
| 4/12 | 4,295 | 4,375 | 4,170 | 4,300 | +45 | +1.1 | 662,500 |
| 4/5 | 4,615 | 4,690 | 4,220 | 4,255 | -350 | -7.6 | 720,800 |
| 3/29 | 4,975 | 5,040 | 4,525 | 4,605 | -350 | -7.1 | 685,600 |
| 3/22 | 4,850 | 5,100 | 4,830 | 4,955 | +120 | +2.5 | 418,500 |
| 3/15 | 4,625 | 5,260 | 4,625 | 4,835 | +140 | +3.0 | 693,400 |
| 3/8 | 5,200 | 5,240 | 4,580 | 4,695 | -245 | -5.0 | 824,200 |
| 3/1 | 4,855 | 4,950 | 4,765 | 4,940 | +165 | +3.5 | 465,400 |
| 2/22 | 4,705 | 4,795 | 4,535 | 4,775 | +75 | +1.6 | 241,500 |
▶︎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
