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
29,900
円
(14:24)
株価は20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) | 6,980 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 24,490 | 40,500 | 19,060 | 29,890 | +5,800 | +24.1 | 14,708,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,945 | 3,985 | 3,540 | 3,610 | -330 | -8.4 | 90,800 |
| 21/10 | 3,800 | 4,295 | 3,605 | 3,940 | +80 | +2.1 | 186,000 |
| 21/09 | 3,440 | 3,990 | 3,365 | 3,860 | +510 | +15.2 | 149,500 |
| 21/08 | 3,435 | 3,450 | 3,270 | 3,350 | -85 | -2.5 | 40,700 |
| 21/07 | 3,500 | 3,545 | 3,250 | 3,435 | -65 | -1.9 | 79,800 |
| 21/06 | 3,440 | 3,570 | 3,370 | 3,500 | +60 | +1.7 | 51,000 |
| 21/05 | 3,265 | 3,495 | 3,190 | 3,440 | +190 | +5.9 | 44,400 |
| 21/04 | 3,390 | 3,470 | 3,150 | 3,250 | -125 | -3.7 | 58,400 |
| 21/03 | 3,240 | 3,490 | 3,220 | 3,375 | +135 | +4.2 | 70,400 |
| 21/02 | 3,210 | 3,500 | 3,205 | 3,240 | 0 | 0.0 | 79,500 |
| 21/01 | 3,300 | 3,640 | 3,135 | 3,240 | -40 | -1.2 | 149,800 |
| 20/12 | 3,000 | 3,315 | 2,976 | 3,280 | +290 | +9.7 | 98,600 |
| 20/11 | 2,896 | 3,025 | 2,881 | 2,990 | +81 | +2.8 | 37,600 |
| 20/10 | 2,830 | 3,040 | 2,830 | 2,909 | +79 | +2.8 | 83,200 |
| 20/09 | 2,952 | 2,997 | 2,809 | 2,830 | -130 | -4.4 | 67,300 |
| 20/08 | 2,780 | 3,960 | 2,750 | 2,960 | +186 | +6.7 | 531,600 |
| 20/07 | 3,110 | 3,110 | 2,750 | 2,774 | -336 | -10.8 | 25,900 |
| 20/06 | 3,150 | 3,205 | 2,920 | 3,110 | -90 | -2.8 | 23,800 |
| 20/05 | 2,911 | 3,335 | 2,902 | 3,200 | +257 | +8.7 | 25,800 |
| 20/04 | 2,860 | 3,030 | 2,811 | 2,943 | +131 | +4.7 | 39,700 |
| 20/03 | 2,837 | 3,025 | 2,350 | 2,812 | +38 | +1.4 | 103,900 |
| 20/02 | 3,540 | 3,700 | 2,709 | 2,774 | -816 | -22.7 | 109,300 |
| 20/01 | 3,540 | 4,290 | 3,500 | 3,590 | +50 | +1.4 | 314,500 |
| 19/12 | 3,280 | 3,725 | 3,260 | 3,540 | +290 | +8.9 | 87,600 |
| 19/11 | 3,240 | 3,260 | 3,160 | 3,250 | +10 | +0.3 | 33,100 |
| 19/10 | 3,140 | 3,300 | 3,070 | 3,240 | +90 | +2.9 | 43,900 |
| 19/09 | 3,370 | 3,385 | 3,150 | 3,150 | -190 | -5.7 | 20,300 |
| 19/08 | 3,330 | 3,450 | 3,015 | 3,340 | +30 | +0.9 | 36,800 |
| 19/07 | 3,245 | 3,675 | 3,125 | 3,310 | +70 | +2.2 | 71,500 |
| 19/06 | 3,080 | 3,300 | 3,050 | 3,240 | +60 | +1.9 | 15,600 |
▶︎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