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
24,968
円
(10:58)
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 |
|---|---|
| 40,500 (24/06/14) | 6,980 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 23,200 | 25,600 | 23,000 | 24,820 | +1,870 | +8.2 | 740,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/15 | 11,430 | 12,390 | 11,400 | 12,060 | +600 | +5.2 | 88,100 |
| 3/14 | 11,570 | 11,600 | 11,170 | 11,460 | -260 | -2.2 | 46,200 |
| 3/13 | 11,910 | 11,990 | 11,380 | 11,720 | +110 | +1.0 | 74,000 |
| 3/12 | 11,000 | 11,700 | 10,990 | 11,610 | +430 | +3.9 | 59,400 |
| 3/11 | 11,110 | 11,650 | 11,000 | 11,180 | -350 | -3.0 | 82,800 |
| 3/8 | 10,350 | 12,000 | 10,280 | 11,530 | +1,330 | +13.0 | 229,400 |
| 3/7 | 10,680 | 10,680 | 10,090 | 10,200 | -410 | -3.9 | 66,400 |
| 3/6 | 10,460 | 10,640 | 10,390 | 10,610 | +50 | +0.5 | 19,300 |
| 3/5 | 10,670 | 10,690 | 10,350 | 10,560 | -140 | -1.3 | 31,900 |
| 3/4 | 10,860 | 11,160 | 10,700 | 10,700 | -40 | -0.4 | 39,800 |
| 3/1 | 10,940 | 11,120 | 10,720 | 10,740 | -60 | -0.6 | 27,300 |
| 2/29 | 10,690 | 10,910 | 10,660 | 10,800 | +80 | +0.8 | 22,000 |
| 2/28 | 10,750 | 10,850 | 10,590 | 10,720 | -80 | -0.7 | 22,700 |
| 2/27 | 10,920 | 11,020 | 10,720 | 10,800 | -220 | -2.0 | 37,200 |
| 2/26 | 10,910 | 11,220 | 10,910 | 11,020 | +90 | +0.8 | 31,200 |
| 2/22 | 11,400 | 11,490 | 10,920 | 10,930 | -190 | -1.7 | 32,900 |
| 2/21 | 10,830 | 11,420 | 10,830 | 11,120 | +10 | +0.1 | 34,600 |
| 2/20 | 11,500 | 11,500 | 11,040 | 11,110 | -390 | -3.4 | 39,400 |
| 2/19 | 11,500 | 11,670 | 11,300 | 11,500 | -70 | -0.6 | 33,200 |
| 2/16 | 11,550 | 12,060 | 11,370 | 11,570 | +80 | +0.7 | 81,800 |
| 2/15 | 11,190 | 11,700 | 10,840 | 11,490 | +380 | +3.4 | 98,000 |
| 2/14 | 10,520 | 11,130 | 10,490 | 11,110 | +540 | +5.1 | 92,700 |
▶︎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