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
38,100
円
(23:23)
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 |
|---|---|
| 37,450 (24/06/12) | 6,980 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 37,450 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 35,900 | 40,500 | 35,250 | 39,500 | +3,000 | +8.2 | 949,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 16,700 | 18,710 | 16,530 | 18,710 | +2,010 | +12.0 | 219,800 |
| 4/26 | 16,900 | 18,800 | 16,270 | 16,700 | -690 | -4.0 | 323,100 |
| 4/25 | 17,690 | 17,800 | 16,870 | 17,390 | -590 | -3.3 | 177,400 |
| 4/24 | 18,220 | 18,300 | 17,420 | 17,980 | -200 | -1.1 | 136,100 |
| 4/23 | 19,350 | 19,700 | 18,010 | 18,180 | -970 | -5.1 | 139,200 |
| 4/22 | 19,750 | 20,070 | 19,000 | 19,150 | -260 | -1.3 | 185,700 |
| 4/19 | 19,500 | 20,750 | 18,280 | 19,410 | +210 | +1.1 | 406,300 |
| 4/18 | 18,250 | 19,300 | 17,810 | 19,200 | +1,260 | +7.0 | 221,800 |
| 4/17 | 17,590 | 18,390 | 17,040 | 17,940 | +700 | +4.1 | 161,600 |
| 4/16 | 17,600 | 17,930 | 16,720 | 17,240 | -960 | -5.3 | 199,900 |
| 4/15 | 18,510 | 19,000 | 17,900 | 18,200 | -480 | -2.6 | 190,300 |
| 4/12 | 18,000 | 18,780 | 17,250 | 18,680 | +1,080 | +6.1 | 284,400 |
| 4/11 | 16,180 | 17,900 | 16,010 | 17,600 | +1,380 | +8.5 | 264,800 |
| 4/10 | 15,420 | 16,480 | 15,350 | 16,220 | +800 | +5.2 | 181,500 |
| 4/9 | 15,160 | 15,610 | 15,160 | 15,420 | +50 | +0.3 | 84,800 |
| 4/8 | 16,000 | 16,140 | 15,150 | 15,370 | -230 | -1.5 | 139,900 |
| 4/5 | 15,500 | 15,770 | 15,080 | 15,600 | -300 | -1.9 | 170,300 |
| 4/4 | 15,420 | 16,200 | 14,950 | 15,900 | +920 | +6.1 | 175,400 |
| 4/3 | 14,250 | 15,300 | 14,180 | 14,980 | +300 | +2.0 | 128,200 |
| 4/2 | 14,820 | 15,180 | 14,400 | 14,680 | -650 | -4.2 | 156,700 |
| 4/1 | 15,600 | 15,830 | 15,150 | 15,330 | -190 | -1.2 | 153,300 |
| 3/29 | 15,610 | 15,930 | 15,170 | 15,520 | +60 | +0.4 | 255,400 |
| 3/28 | 15,080 | 15,700 | 14,860 | 15,460 | +660 | +4.5 | 276,000 |
| 3/27 | 14,890 | 15,160 | 14,370 | 14,800 | +460 | +3.2 | 245,300 |
| 3/26 | 13,640 | 14,600 | 13,600 | 14,340 | +1,140 | +8.6 | 209,800 |
| 3/25 | 13,280 | 13,800 | 13,150 | 13,200 | -30 | -0.2 | 126,200 |
| 3/22 | 13,680 | 13,750 | 13,070 | 13,230 | +40 | +0.3 | 98,900 |
| 3/21 | 12,500 | 13,400 | 12,490 | 13,190 | +1,290 | +10.8 | 161,100 |
| 3/19 | 12,190 | 12,190 | 11,750 | 11,900 | -310 | -2.5 | 50,900 |
| 3/18 | 12,200 | 12,290 | 11,930 | 12,210 | +150 | +1.2 | 60,600 |
▶︎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