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) |
|---|---|---|---|---|---|---|---|
| 8/16 | 20,800 | 21,570 | 20,380 | 21,400 | +1,120 | +5.5 | 260,500 |
| 8/15 | 19,300 | 20,650 | 19,250 | 20,280 | +680 | +3.5 | 177,600 |
| 8/14 | 20,200 | 20,200 | 19,470 | 19,600 | -300 | -1.5 | 132,300 |
| 8/13 | 18,890 | 20,220 | 18,610 | 19,900 | +1,010 | +5.4 | 210,300 |
| 8/9 | 19,590 | 19,880 | 18,440 | 18,890 | +10 | +0.1 | 158,100 |
| 8/8 | 19,000 | 20,070 | 18,670 | 18,880 | -410 | -2.1 | 197,500 |
| 8/7 | 17,120 | 19,980 | 17,120 | 19,290 | +2,170 | +12.7 | 312,300 |
| 8/6 | 17,450 | 18,950 | 16,210 | 17,120 | +870 | +5.4 | 240,400 |
| 8/5 | 16,260 | 17,500 | 15,980 | 16,250 | -1,670 | -9.3 | 325,100 |
| 8/2 | 17,750 | 19,180 | 17,610 | 17,920 | -1,720 | -8.8 | 304,300 |
| 8/1 | 20,820 | 21,160 | 19,430 | 19,640 | -1,110 | -5.4 | 237,200 |
| 7/31 | 20,300 | 21,790 | 19,670 | 20,750 | -110 | -0.5 | 626,800 |
| 7/30 | 18,990 | 20,880 | 17,870 | 20,860 | +2,230 | +12.0 | 867,100 |
| 7/29 | 17,320 | 18,750 | 16,860 | 18,630 | +1,380 | +8.0 | 413,800 |
| 7/26 | 17,280 | 19,090 | 16,230 | 17,250 | -300 | -1.7 | 725,000 |
| 7/25 | 17,420 | 17,980 | 16,860 | 17,550 | +40 | +0.2 | 356,800 |
| 7/24 | 16,450 | 17,600 | 16,350 | 17,510 | +950 | +5.7 | 347,800 |
| 7/23 | 17,500 | 17,770 | 16,560 | 16,560 | -980 | -5.6 | 214,900 |
| 7/22 | 18,010 | 18,070 | 17,260 | 17,540 | -640 | -3.5 | 144,600 |
| 7/19 | 18,500 | 19,200 | 18,100 | 18,180 | -450 | -2.4 | 163,300 |
| 7/18 | 18,960 | 19,070 | 18,100 | 18,630 | -240 | -1.3 | 164,300 |
| 7/17 | 19,500 | 19,650 | 18,590 | 18,870 | -580 | -3.0 | 228,800 |
| 7/16 | 20,510 | 21,500 | 19,440 | 19,450 | -940 | -4.6 | 296,200 |
| 7/12 | 19,510 | 22,090 | 19,410 | 20,390 | +590 | +3.0 | 645,100 |
| 7/11 | 19,800 | 20,080 | 19,110 | 19,800 | +130 | +0.7 | 287,100 |
| 7/10 | 20,490 | 21,200 | 19,240 | 19,670 | -820 | -4.0 | 394,200 |
| 7/9 | 20,570 | 21,230 | 20,220 | 20,490 | -160 | -0.8 | 249,700 |
| 7/8 | 20,520 | 21,260 | 20,340 | 20,650 | -640 | -3.0 | 244,900 |
| 7/5 | 23,200 | 23,330 | 21,180 | 21,290 | -1,910 | -8.2 | 532,200 |
| 7/4 | 23,940 | 25,300 | 23,050 | 23,200 | -440 | -1.9 | 614,000 |
▶︎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
