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
33,755
円
(23:34)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 34,500 | 35,450 | 33,350 | 33,850 | +1,150 | +3.5 | 549,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/1 | 19,750 | 23,370 | 19,680 | 22,350 | +2,930 | +15.1 | 653,600 |
| 9/30 | 20,010 | 20,320 | 19,210 | 19,420 | -1,280 | -6.2 | 119,400 |
| 9/27 | 20,100 | 21,150 | 19,880 | 20,700 | +680 | +3.4 | 165,700 |
| 9/26 | 19,840 | 20,320 | 19,840 | 20,020 | +190 | +1.0 | 53,100 |
| 9/25 | 19,830 | 20,260 | 19,770 | 19,830 | -180 | -0.9 | 44,700 |
| 9/24 | 20,740 | 20,760 | 19,910 | 20,010 | -260 | -1.3 | 83,900 |
| 9/20 | 19,880 | 20,680 | 19,480 | 20,270 | +910 | +4.7 | 241,700 |
| 9/19 | 18,610 | 19,440 | 18,490 | 19,360 | +1,150 | +6.3 | 137,500 |
| 9/18 | 18,330 | 18,680 | 18,000 | 18,210 | +20 | +0.1 | 54,200 |
| 9/17 | 18,100 | 18,250 | 17,550 | 18,190 | +220 | +1.2 | 48,100 |
| 9/13 | 18,010 | 18,540 | 17,810 | 17,970 | -330 | -1.8 | 75,900 |
| 9/12 | 17,880 | 18,520 | 17,640 | 18,300 | +1,140 | +6.6 | 154,400 |
| 9/11 | 18,600 | 18,630 | 17,020 | 17,160 | -1,520 | -8.1 | 216,100 |
| 9/10 | 19,190 | 19,200 | 18,580 | 18,680 | -110 | -0.6 | 74,000 |
| 9/9 | 18,000 | 19,000 | 18,000 | 18,790 | +110 | +0.6 | 99,600 |
| 9/6 | 19,670 | 19,960 | 18,560 | 18,680 | -680 | -3.5 | 159,100 |
| 9/5 | 19,960 | 20,830 | 19,210 | 19,360 | -600 | -3.0 | 177,700 |
| 9/4 | 20,000 | 21,120 | 19,740 | 19,960 | -1,180 | -5.6 | 155,800 |
| 9/3 | 21,850 | 22,220 | 20,950 | 21,140 | -350 | -1.6 | 253,500 |
| 9/2 | 20,070 | 22,590 | 19,970 | 21,490 | +1,650 | +8.3 | 482,300 |
| 8/30 | 19,610 | 19,860 | 19,130 | 19,840 | +360 | +1.9 | 94,800 |
| 8/29 | 18,800 | 19,800 | 18,630 | 19,480 | +570 | +3.0 | 176,500 |
| 8/28 | 20,540 | 20,540 | 18,880 | 18,910 | -1,440 | -7.1 | 203,000 |
| 8/27 | 19,140 | 20,500 | 18,650 | 20,350 | +1,340 | +7.1 | 174,800 |
| 8/26 | 19,100 | 19,210 | 18,750 | 19,010 | +130 | +0.7 | 40,900 |
| 8/23 | 19,140 | 19,680 | 18,830 | 18,880 | -350 | -1.8 | 78,300 |
| 8/22 | 20,080 | 20,280 | 19,050 | 19,230 | -850 | -4.2 | 105,900 |
| 8/21 | 20,420 | 20,550 | 20,030 | 20,080 | -730 | -3.5 | 72,600 |
| 8/20 | 21,130 | 21,390 | 20,430 | 20,810 | +110 | +0.5 | 111,900 |
| 8/19 | 21,540 | 22,110 | 20,600 | 20,700 | -700 | -3.3 | 215,500 |
▶︎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
