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
34,940
円
(09:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 27,230 | 35,100 | 23,110 | 34,950 | +8,400 | +31.6 | 5,256,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 19,610 | 27,420 | 19,200 | 26,550 | +6,600 | +33.1 | 2,881,200 |
| 24/10 | 19,750 | 23,680 | 19,070 | 19,950 | +530 | +2.7 | 3,396,500 |
| 24/09 | 20,070 | 22,590 | 17,020 | 19,420 | -420 | -2.1 | 2,796,700 |
| 24/08 | 20,820 | 22,110 | 15,980 | 19,840 | -910 | -4.4 | 3,829,800 |
| 24/07 | 29,660 | 29,660 | 16,230 | 20,750 | -8,910 | -30.0 | 9,968,300 |
| 24/06 | 24,490 | 40,500 | 19,060 | 29,660 | +5,570 | +23.1 | 14,770,500 |
| 24/05 | 18,310 | 24,700 | 17,370 | 24,090 | +5,380 | +28.8 | 3,586,600 |
| 24/04 | 15,600 | 20,750 | 14,180 | 18,710 | +3,190 | +20.6 | 4,100,500 |
| 24/03 | 10,940 | 15,930 | 10,090 | 15,520 | +4,720 | +43.7 | 2,248,800 |
| 24/02 | 8,080 | 12,060 | 7,940 | 10,800 | +2,640 | +32.4 | 1,724,100 |
| 24/01 | 8,490 | 8,650 | 7,970 | 8,160 | -430 | -5.0 | 790,300 |
| 23/12 | 8,340 | 8,780 | 7,580 | 8,590 | +320 | +3.9 | 769,300 |
| 23/11 | 7,370 | 8,500 | 7,230 | 8,270 | +980 | +13.4 | 705,100 |
| 23/10 | 8,780 | 9,340 | 7,010 | 7,290 | -1,340 | -15.5 | 1,548,500 |
| 23/09 | 8,290 | 8,890 | 7,830 | 8,630 | +330 | +4.0 | 998,200 |
| 23/08 | 8,150 | 8,810 | 7,100 | 8,300 | +150 | +1.8 | 996,300 |
| 23/07 | 8,020 | 8,410 | 6,980 | 8,150 | +310 | +4.0 | 1,242,500 |
| 23/06 | 8,500 | 10,140 | 7,460 | 7,840 | -660 | -7.8 | 1,421,500 |
| 23/05 | 7,250 | 9,000 | 7,000 | 8,500 | +1,250 | +17.2 | 806,100 |
| 23/04 | 7,790 | 8,580 | 7,010 | 7,250 | -140 | -1.9 | 690,000 |
| 23/03 | 7,240 | 7,900 | 7,020 | 7,390 | +90 | +1.2 | 333,600 |
| 23/02 | 5,170 | 7,580 | 5,130 | 7,300 | +2,130 | +41.2 | 563,900 |
| 23/01 | 5,310 | 5,420 | 5,010 | 5,170 | -190 | -3.5 | 132,400 |
| 22/12 | 5,470 | 6,120 | 5,200 | 5,360 | -40 | -0.7 | 416,600 |
| 22/11 | 5,230 | 5,690 | 4,755 | 5,400 | +170 | +3.3 | 337,800 |
| 22/10 | 4,560 | 5,740 | 4,510 | 5,230 | +825 | +18.7 | 717,800 |
| 22/09 | 4,165 | 4,490 | 4,100 | 4,405 | +215 | +5.1 | 91,700 |
| 22/08 | 4,120 | 4,220 | 4,000 | 4,190 | +75 | +1.8 | 50,900 |
| 22/07 | 3,985 | 4,285 | 3,865 | 4,115 | +110 | +2.8 | 72,300 |
| 22/06 | 4,155 | 4,305 | 4,005 | 4,005 | -150 | -3.6 | 43,600 |
▶︎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
