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
32,600
円
(23:58)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 34,350 | 34,350 | 32,300 | 32,450 | -1,400 | -4.1 | 292,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/13 | 11,400 | 11,470 | 10,400 | 10,570 | -730 | -6.5 | 215,600 |
| 2/9 | 9,800 | 11,300 | 9,800 | 11,300 | +1,500 | +15.3 | 531,800 |
| 2/8 | 9,800 | 9,800 | 9,620 | 9,800 | +1,500 | +18.1 | 276,600 |
| 2/7 | 8,090 | 8,310 | 8,040 | 8,300 | +240 | +3.0 | 74,700 |
| 2/6 | 8,050 | 8,090 | 7,990 | 8,060 | +10 | +0.1 | 19,800 |
| 2/5 | 8,080 | 8,080 | 7,980 | 8,050 | -10 | -0.1 | 32,000 |
| 2/2 | 8,150 | 8,150 | 7,940 | 8,060 | -30 | -0.4 | 27,300 |
| 2/1 | 8,080 | 8,120 | 8,040 | 8,090 | -70 | -0.9 | 20,600 |
| 1/31 | 8,060 | 8,170 | 8,030 | 8,160 | +90 | +1.1 | 24,600 |
| 1/30 | 8,050 | 8,140 | 8,010 | 8,070 | +70 | +0.9 | 28,400 |
| 1/29 | 8,080 | 8,080 | 7,990 | 8,000 | +20 | +0.3 | 20,300 |
| 1/26 | 8,200 | 8,200 | 7,970 | 7,980 | -220 | -2.7 | 53,200 |
| 1/25 | 8,170 | 8,240 | 8,150 | 8,200 | 0 | 0.0 | 24,700 |
| 1/24 | 8,230 | 8,260 | 8,180 | 8,200 | -10 | -0.1 | 15,600 |
| 1/23 | 8,360 | 8,380 | 8,200 | 8,210 | -140 | -1.7 | 40,100 |
| 1/22 | 8,310 | 8,480 | 8,310 | 8,350 | +70 | +0.9 | 50,500 |
| 1/19 | 8,340 | 8,340 | 8,260 | 8,280 | +60 | +0.7 | 19,700 |
| 1/18 | 8,240 | 8,270 | 8,160 | 8,220 | 0 | 0.0 | 21,800 |
| 1/17 | 8,350 | 8,420 | 8,200 | 8,220 | 0 | 0.0 | 43,900 |
| 1/16 | 8,560 | 8,560 | 8,220 | 8,220 | -350 | -4.1 | 60,200 |
| 1/15 | 8,380 | 8,580 | 8,320 | 8,570 | +230 | +2.8 | 51,800 |
| 1/12 | 8,370 | 8,570 | 8,260 | 8,340 | -10 | -0.1 | 59,400 |
| 1/11 | 8,300 | 8,380 | 8,140 | 8,350 | +120 | +1.5 | 66,900 |
▶︎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
