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
30,700
円
(21:56)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 33,150 | 33,750 | 29,830 | 30,700 | -1,750 | -5.4 | 926,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,975 | 1,975 | 1,655 | 1,735 | -250 | -12.6 | 40,200 |
| 02/05 | 2,070 | 2,160 | 1,900 | 1,985 | -90 | -4.3 | 103,800 |
| 02/04 | 1,775 | 2,175 | 1,775 | 2,075 | +305 | +17.2 | 98,000 |
| 02/03 | 1,755 | 1,955 | 1,750 | 1,770 | +20 | +1.1 | 21,600 |
| 02/02 | 1,835 | 1,890 | 1,700 | 1,750 | -75 | -4.1 | 22,000 |
| 02/01 | 1,875 | 1,995 | 1,805 | 1,825 | -50 | -2.7 | 14,800 |
| 01/12 | 1,825 | 1,975 | 1,810 | 1,875 | +65 | +3.6 | 16,600 |
| 01/11 | 2,080 | 2,080 | 1,800 | 1,810 | -195 | -9.7 | 30,800 |
| 01/10 | 1,800 | 2,250 | 1,800 | 2,005 | +230 | +13.0 | 52,000 |
| 01/09 | 1,925 | 1,925 | 1,575 | 1,775 | -125 | -6.6 | 23,200 |
| 01/08 | 2,000 | 2,125 | 1,900 | 1,900 | -55 | -2.8 | 24,200 |
| 01/07 | 2,230 | 2,230 | 1,935 | 1,955 | -270 | -12.1 | 29,800 |
| 01/06 | 2,350 | 2,400 | 2,155 | 2,225 | -125 | -5.3 | 32,400 |
| 01/05 | 2,280 | 2,710 | 2,255 | 2,350 | +70 | +3.1 | 118,000 |
| 01/04 | 2,260 | 2,345 | 2,125 | 2,280 | -25 | -1.1 | 84,200 |
| 01/03 | 1,895 | 2,500 | 1,800 | 2,305 | +445 | +23.9 | 122,200 |
| 01/02 | 2,135 | 2,320 | 1,805 | 1,860 | -290 | -13.5 | 166,600 |
| 01/01 | 1,750 | 2,150 | 1,555 | 2,150 | +400 | +22.9 | 61,800 |
| 00/12 | 1,850 | 1,900 | 1,655 | 1,750 | -100 | -5.4 | 18,400 |
| 00/11 | 1,700 | 1,850 | 1,675 | 1,850 | +170 | +10.1 | 16,600 |
| 00/10 | 1,880 | 1,880 | 1,650 | 1,680 | -175 | -9.4 | 23,800 |
| 00/09 | 2,025 | 2,035 | 1,855 | 1,855 | -170 | -8.4 | 25,200 |
| 00/08 | 1,970 | 2,145 | 1,850 | 2,025 | +25 | +1.3 | 34,400 |
| 00/07 | 1,800 | 2,570 | 1,800 | 2,000 | +225 | +12.7 | 137,200 |
| 00/06 | 1,655 | 1,850 | 1,605 | 1,775 | +120 | +7.3 | 29,800 |
| 00/05 | 1,750 | 1,825 | 1,650 | 1,655 | -120 | -6.8 | 18,800 |
| 00/04 | 1,755 | 1,925 | 1,700 | 1,775 | +20 | +1.1 | 24,400 |
| 00/03 | 1,645 | 1,900 | 1,645 | 1,755 | +150 | +9.4 | 41,400 |
| 00/02 | 1,795 | 1,795 | 1,505 | 1,605 | ー | ー | 52,400 |
▶︎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
