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 |
---|---|
1,598 (24/04/30) | 839 (23/07/13) |
年初来高値 | 年初来安値 |
---|---|
1,598 (24/04/30) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3 | 501,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 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 |
4/22 | 1,442 | 1,475 | 1,424 | 1,454 | +20 | +1.4 | 222,400 |
4/19 | 1,480 | 1,501 | 1,420 | 1,434 | -61 | -4.1 | 222,300 |
4/18 | 1,460 | 1,521 | 1,455 | 1,495 | +42 | +2.9 | 170,700 |
4/17 | 1,527 | 1,560 | 1,434 | 1,453 | -4 | -0.3 | 306,800 |
4/16 | 1,480 | 1,521 | 1,456 | 1,457 | -12 | -0.8 | 383,600 |
4/15 | 1,463 | 1,488 | 1,439 | 1,469 | +8 | +0.6 | 294,600 |
4/12 | 1,441 | 1,500 | 1,426 | 1,461 | +67 | +4.8 | 441,800 |
4/11 | 1,329 | 1,397 | 1,328 | 1,394 | +54 | +4.0 | 201,700 |
4/10 | 1,325 | 1,345 | 1,315 | 1,340 | +20 | +1.5 | 228,100 |
4/9 | 1,300 | 1,326 | 1,257 | 1,320 | +40 | +3.1 | 230,500 |
4/8 | 1,290 | 1,307 | 1,250 | 1,280 | -5 | -0.4 | 136,100 |
4/5 | 1,246 | 1,285 | 1,245 | 1,285 | +9 | +0.7 | 114,700 |
4/4 | 1,259 | 1,297 | 1,248 | 1,276 | +17 | +1.4 | 148,800 |
4/3 | 1,257 | 1,270 | 1,229 | 1,259 | -11 | -0.9 | 132,100 |
4/2 | 1,307 | 1,307 | 1,252 | 1,270 | -23 | -1.8 | 153,100 |
4/1 | 1,390 | 1,390 | 1,287 | 1,293 | +17 | +1.3 | 300,000 |
3/29 | 1,250 | 1,277 | 1,241 | 1,276 | +30 | +2.4 | 107,400 |
3/28 | 1,200 | 1,260 | 1,200 | 1,246 | +36 | +3.0 | 172,300 |
3/27 | 1,200 | 1,217 | 1,198 | 1,210 | +25 | +2.1 | 73,700 |
3/26 | 1,183 | 1,200 | 1,178 | 1,185 | +2 | +0.2 | 51,500 |
3/25 | 1,192 | 1,201 | 1,178 | 1,183 | -9 | -0.8 | 80,400 |
3/22 | 1,215 | 1,215 | 1,183 | 1,192 | -8 | -0.7 | 71,700 |
3/21 | 1,193 | 1,211 | 1,179 | 1,200 | +28 | +2.4 | 70,100 |
3/19 | 1,184 | 1,185 | 1,163 | 1,172 | -8 | -0.7 | 63,200 |
▶︎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