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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 24,100 | 24,300 | 22,240 | 23,640 | -360 | -1.5 | 739,900 |
| 7/2 | 23,660 | 25,500 | 22,220 | 24,000 | -660 | -2.7 | 906,900 |
| 7/1 | 29,660 | 29,660 | 24,660 | 24,660 | -5,000 | -16.9 | 804,900 |
| 6/28 | 30,100 | 31,500 | 29,460 | 29,660 | +320 | +1.1 | 689,500 |
| 6/27 | 26,250 | 30,000 | 26,230 | 29,340 | +2,610 | +9.8 | 1,421,300 |
| 6/26 | 23,200 | 27,600 | 23,000 | 26,730 | +3,780 | +16.5 | 1,759,100 |
| 6/25 | 23,510 | 23,990 | 21,720 | 22,950 | -190 | -0.8 | 615,100 |
| 6/24 | 19,440 | 23,300 | 19,290 | 23,140 | +3,410 | +17.3 | 1,054,800 |
| 6/21 | 21,560 | 21,950 | 19,060 | 19,730 | -1,610 | -7.5 | 724,100 |
| 6/20 | 20,980 | 21,670 | 19,660 | 21,340 | -3,210 | -13.1 | 1,317,200 |
| 6/19 | 25,950 | 29,450 | 24,550 | 24,550 | -7,000 | -22.2 | 964,400 |
| 6/18 | 39,700 | 39,750 | 31,550 | 31,550 | -7,000 | -18.2 | 494,900 |
| 6/17 | 38,800 | 40,400 | 37,200 | 38,550 | -950 | -2.4 | 579,200 |
| 6/14 | 35,900 | 40,500 | 35,250 | 39,500 | +3,000 | +8.2 | 949,900 |
| 6/13 | 35,350 | 37,200 | 33,850 | 36,500 | +1,500 | +4.3 | 619,900 |
| 6/12 | 32,500 | 37,450 | 31,650 | 35,000 | +800 | +2.3 | 1,538,400 |
| 6/11 | 30,000 | 34,200 | 29,750 | 34,200 | +5,000 | +17.1 | 696,800 |
| 6/10 | 27,200 | 29,460 | 26,920 | 29,200 | +2,300 | +8.6 | 384,800 |
| 6/7 | 25,080 | 26,900 | 24,600 | 26,900 | +1,820 | +7.3 | 243,900 |
| 6/6 | 25,610 | 25,620 | 24,550 | 25,080 | -80 | -0.3 | 96,500 |
| 6/5 | 25,230 | 25,740 | 24,800 | 25,160 | +170 | +0.7 | 140,600 |
| 6/4 | 24,500 | 25,850 | 24,440 | 24,990 | +470 | +1.9 | 277,800 |
| 6/3 | 24,490 | 24,980 | 24,000 | 24,520 | +430 | +1.8 | 202,300 |
| 5/31 | 23,030 | 24,240 | 22,610 | 24,090 | +1,190 | +5.2 | 252,500 |
| 5/30 | 22,160 | 23,540 | 22,000 | 22,900 | +240 | +1.1 | 185,700 |
| 5/29 | 24,600 | 24,660 | 22,420 | 22,660 | -1,700 | -7.0 | 279,300 |
| 5/28 | 23,200 | 24,370 | 22,570 | 24,360 | +1,920 | +8.6 | 262,800 |
| 5/27 | 21,900 | 22,440 | 21,420 | 22,440 | +350 | +1.6 | 107,500 |
| 5/24 | 21,970 | 22,630 | 21,700 | 22,090 | -380 | -1.7 | 131,000 |
| 5/23 | 23,830 | 23,830 | 22,070 | 22,470 | -880 | -3.8 | 149,500 |
▶︎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
