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
33,755
円
(23:34)
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 | 35,450 | 23,110 | 33,850 | +7,300 | +27.5 | 6,077,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 4,290 | 4,320 | 4,065 | 4,155 | -120 | -2.8 | 44,100 |
| 22/04 | 4,230 | 4,420 | 4,145 | 4,275 | +10 | +0.2 | 94,200 |
| 22/03 | 3,910 | 4,695 | 3,860 | 4,265 | +355 | +9.1 | 315,600 |
| 22/02 | 3,755 | 4,000 | 3,640 | 3,910 | +165 | +4.4 | 126,700 |
| 22/01 | 3,840 | 3,945 | 3,635 | 3,745 | -75 | -2.0 | 78,600 |
| 21/12 | 3,680 | 3,975 | 3,575 | 3,820 | +210 | +5.8 | 131,400 |
| 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 |
▶︎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
