！決算発表予定日 2025/02/06
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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 40,500 (24/06/14) | 7,980 (24/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 40,500 (24/06/14) | 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 26,960 | 27,160 | 26,300 | 26,880 | -500 | -1.8 | 74,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 27,400 | 27,770 | 26,890 | 27,380 | +260 | +1.0 | 93,700 |
| 1/30 | 27,400 | 27,600 | 27,040 | 27,120 | -330 | -1.2 | 43,300 |
| 1/29 | 26,930 | 27,450 | 26,500 | 27,450 | +970 | +3.7 | 80,500 |
| 1/28 | 26,000 | 26,620 | 25,630 | 26,480 | +30 | +0.1 | 87,900 |
| 1/27 | 28,870 | 28,880 | 26,370 | 26,450 | -1,950 | -6.9 | 214,200 |
| 1/24 | 27,470 | 28,400 | 27,320 | 28,400 | +970 | +3.5 | 173,600 |
| 1/23 | 27,890 | 27,890 | 26,810 | 27,430 | -270 | -1.0 | 123,200 |
| 1/22 | 27,510 | 28,200 | 26,920 | 27,700 | +310 | +1.1 | 124,700 |
| 1/21 | 27,630 | 27,970 | 26,860 | 27,390 | +190 | +0.7 | 94,700 |
| 1/20 | 27,160 | 28,000 | 26,750 | 27,200 | -430 | -1.6 | 160,600 |
| 1/17 | 29,570 | 29,940 | 27,630 | 27,630 | -2,050 | -6.9 | 228,800 |
| 1/16 | 29,000 | 29,900 | 28,630 | 29,680 | +880 | +3.1 | 148,700 |
| 1/15 | 29,530 | 29,590 | 28,200 | 28,800 | -640 | -2.2 | 153,200 |
| 1/14 | 29,300 | 29,510 | 28,630 | 29,440 | -90 | -0.3 | 100,900 |
| 1/10 | 29,100 | 30,400 | 28,650 | 29,530 | +230 | +0.8 | 164,000 |
| 1/9 | 30,700 | 31,050 | 29,270 | 29,300 | -1,400 | -4.6 | 164,700 |
| 1/8 | 30,100 | 31,200 | 29,950 | 30,700 | +450 | +1.5 | 184,100 |
| 1/7 | 32,800 | 33,300 | 29,830 | 30,250 | -2,550 | -7.8 | 358,200 |
| 1/6 | 33,150 | 33,750 | 32,450 | 32,800 | +350 | +1.1 | 200,000 |
| 12/30 | 34,350 | 34,350 | 32,300 | 32,450 | -1,400 | -4.1 | 292,600 |
| 12/27 | 34,500 | 35,450 | 33,350 | 33,850 | +1,150 | +3.5 | 549,100 |
| 12/26 | 30,350 | 34,350 | 30,350 | 32,700 | +2,740 | +9.2 | 597,400 |
| 12/25 | 29,750 | 30,600 | 29,510 | 29,960 | +390 | +1.3 | 247,200 |
| 12/24 | 30,700 | 31,200 | 29,150 | 29,570 | -130 | -0.4 | 402,200 |
| 12/23 | 27,300 | 30,250 | 27,020 | 29,700 | +3,490 | +13.3 | 771,700 |
| 12/20 | 27,200 | 27,240 | 26,190 | 26,210 | -600 | -2.2 | 124,400 |
| 12/19 | 25,490 | 26,980 | 25,200 | 26,810 | +540 | +2.1 | 174,500 |
| 12/18 | 26,270 | 26,270 | 25,420 | 26,270 | -10 | +0.0 | 134,100 |
| 12/17 | 24,680 | 26,570 | 24,440 | 26,280 | +1,880 | +7.7 | 234,400 |
| 12/16 | 24,400 | 24,490 | 23,930 | 24,400 | +230 | +1.0 | 54,200 |
▶︎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
