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
ー
円
(ー)
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) | 5,010 (23/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 33,150 | 33,750 | 32,450 | 32,800 | +350 | +1.1 | 200,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/11 | 8,300 | 8,380 | 8,140 | 8,350 | +120 | +1.5 | 66,900 |
| 1/10 | 8,190 | 8,240 | 8,160 | 8,230 | +30 | +0.4 | 36,300 |
| 1/9 | 8,300 | 8,360 | 8,130 | 8,200 | -80 | -1.0 | 56,100 |
| 1/5 | 8,570 | 8,580 | 8,230 | 8,280 | -270 | -3.2 | 69,800 |
| 1/4 | 8,490 | 8,650 | 8,370 | 8,550 | -40 | -0.5 | 47,000 |
| 12/29 | 8,690 | 8,700 | 8,500 | 8,590 | -60 | -0.7 | 46,200 |
| 12/28 | 8,650 | 8,780 | 8,400 | 8,650 | +10 | +0.1 | 75,400 |
| 12/27 | 8,530 | 8,650 | 8,430 | 8,640 | +230 | +2.7 | 68,500 |
| 12/26 | 8,390 | 8,480 | 8,300 | 8,410 | -160 | -1.9 | 59,300 |
| 12/25 | 8,500 | 8,720 | 8,270 | 8,570 | +680 | +8.6 | 137,400 |
| 12/22 | 7,750 | 7,890 | 7,750 | 7,890 | +130 | +1.7 | 16,300 |
| 12/21 | 7,730 | 7,810 | 7,720 | 7,760 | -60 | -0.8 | 14,000 |
| 12/20 | 7,970 | 7,970 | 7,810 | 7,820 | -70 | -0.9 | 23,500 |
| 12/19 | 7,740 | 7,990 | 7,740 | 7,890 | +150 | +1.9 | 17,100 |
| 12/18 | 7,720 | 7,790 | 7,640 | 7,740 | +20 | +0.3 | 26,300 |
| 12/15 | 7,650 | 7,750 | 7,650 | 7,720 | +50 | +0.7 | 21,900 |
| 12/14 | 7,860 | 7,940 | 7,660 | 7,670 | -250 | -3.2 | 36,100 |
| 12/13 | 7,740 | 7,990 | 7,740 | 7,920 | +220 | +2.9 | 32,500 |
| 12/12 | 7,820 | 7,850 | 7,700 | 7,700 | 0 | 0.0 | 17,600 |
| 12/11 | 7,610 | 7,800 | 7,610 | 7,700 | +100 | +1.3 | 25,900 |
| 12/8 | 7,870 | 7,880 | 7,580 | 7,600 | -370 | -4.6 | 46,800 |
| 12/7 | 8,000 | 8,070 | 7,960 | 7,970 | -30 | -0.4 | 11,400 |
| 12/6 | 7,900 | 8,100 | 7,900 | 8,000 | +20 | +0.3 | 14,800 |
| 12/5 | 8,100 | 8,150 | 7,960 | 7,980 | -220 | -2.7 | 23,000 |
| 12/4 | 8,230 | 8,290 | 8,180 | 8,200 | +40 | +0.5 | 21,800 |
| 12/1 | 8,340 | 8,340 | 8,110 | 8,160 | -110 | -1.3 | 33,500 |
| 11/30 | 8,310 | 8,380 | 8,260 | 8,270 | -50 | -0.6 | 20,900 |
| 11/29 | 8,120 | 8,360 | 8,120 | 8,320 | +140 | +1.7 | 21,300 |
| 11/28 | 8,200 | 8,500 | 8,090 | 8,180 | +60 | +0.7 | 50,100 |
| 11/27 | 8,290 | 8,340 | 8,110 | 8,120 | -110 | -1.3 | 17,600 |
▶︎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
