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
30,110
円
(09:01)
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) | 7,940 (24/02/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 30,100 | 30,300 | 29,950 | 30,200 | -50 | -0.2 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 8,200 | 8,500 | 8,090 | 8,180 | +60 | +0.7 | 50,100 |
| 11/27 | 8,290 | 8,340 | 8,110 | 8,120 | -110 | -1.3 | 17,600 |
| 11/24 | 8,350 | 8,350 | 8,180 | 8,230 | -50 | -0.6 | 21,600 |
| 11/22 | 8,090 | 8,310 | 8,080 | 8,280 | +190 | +2.4 | 39,200 |
| 11/21 | 7,980 | 8,090 | 7,930 | 8,090 | +160 | +2.0 | 25,900 |
| 11/20 | 8,010 | 8,010 | 7,910 | 7,930 | -40 | -0.5 | 14,900 |
| 11/17 | 7,850 | 8,000 | 7,830 | 7,970 | +110 | +1.4 | 23,100 |
| 11/16 | 8,020 | 8,060 | 7,810 | 7,860 | -70 | -0.9 | 24,300 |
| 11/15 | 8,030 | 8,120 | 7,870 | 7,930 | -40 | -0.5 | 56,900 |
| 11/14 | 7,710 | 7,980 | 7,710 | 7,970 | +270 | +3.5 | 40,000 |
| 11/13 | 7,840 | 7,840 | 7,650 | 7,700 | -30 | -0.4 | 26,600 |
| 11/10 | 7,720 | 7,730 | 7,570 | 7,730 | 0 | 0.0 | 26,700 |
| 11/9 | 7,510 | 7,740 | 7,460 | 7,730 | +190 | +2.5 | 38,100 |
| 11/8 | 7,650 | 7,690 | 7,480 | 7,540 | -90 | -1.2 | 37,100 |
| 11/7 | 7,840 | 7,930 | 7,580 | 7,630 | -110 | -1.4 | 48,000 |
| 11/6 | 7,540 | 7,770 | 7,450 | 7,740 | +340 | +4.6 | 58,500 |
| 11/2 | 7,510 | 7,560 | 7,350 | 7,400 | +40 | +0.5 | 51,000 |
| 11/1 | 7,370 | 7,430 | 7,230 | 7,360 | +70 | +1.0 | 63,300 |
| 10/31 | 7,120 | 7,340 | 7,010 | 7,290 | +110 | +1.5 | 86,600 |
| 10/30 | 7,460 | 7,620 | 7,100 | 7,180 | -270 | -3.6 | 95,600 |
| 10/27 | 7,160 | 7,770 | 7,160 | 7,450 | -930 | -11.1 | 230,200 |
| 10/26 | 8,290 | 8,490 | 8,250 | 8,380 | -120 | -1.4 | 65,900 |
| 10/25 | 8,540 | 8,660 | 8,500 | 8,500 | +50 | +0.6 | 42,800 |
| 10/24 | 8,340 | 8,510 | 8,040 | 8,450 | +160 | +1.9 | 65,100 |
| 10/23 | 8,460 | 8,520 | 8,280 | 8,290 | +30 | +0.4 | 67,800 |
| 10/20 | 8,380 | 8,380 | 8,080 | 8,260 | -270 | -3.2 | 85,600 |
| 10/19 | 8,580 | 8,670 | 8,350 | 8,530 | -200 | -2.3 | 67,500 |
| 10/18 | 8,780 | 8,880 | 8,570 | 8,730 | -90 | -1.0 | 41,700 |
| 10/17 | 8,890 | 9,050 | 8,750 | 8,820 | 0 | 0.0 | 35,100 |
| 10/16 | 8,870 | 8,920 | 8,710 | 8,820 | -150 | -1.7 | 36,400 |
▶︎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
