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
19,680
円
(23:58)
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 | 19,730 | -4,360 | -18.1 | 9,954,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,400 | 3,400 | 3,105 | 3,180 | -220 | -6.5 | 19,700 |
| 19/04 | 3,090 | 3,450 | 3,070 | 3,400 | +315 | +10.2 | 42,200 |
| 19/03 | 3,100 | 3,115 | 2,930 | 3,085 | -55 | -1.8 | 23,400 |
| 19/02 | 3,340 | 3,340 | 3,070 | 3,140 | -160 | -4.9 | 33,400 |
| 19/01 | 2,898 | 3,370 | 2,700 | 3,300 | +402 | +13.9 | 42,500 |
| 18/12 | 3,150 | 3,475 | 2,700 | 2,898 | -297 | -9.3 | 96,000 |
| 18/11 | 3,175 | 3,375 | 3,060 | 3,195 | -50 | -1.5 | 29,800 |
| 18/10 | 3,470 | 3,775 | 3,125 | 3,245 | -295 | -8.3 | 83,600 |
| 18/09 | 3,425 | 3,550 | 3,180 | 3,540 | +115 | +3.4 | 49,500 |
| 18/08 | 3,190 | 3,440 | 3,075 | 3,425 | +260 | +8.2 | 83,600 |
| 18/07 | 3,065 | 3,300 | 2,944 | 3,165 | +100 | +3.3 | 90,600 |
| 18/06 | 3,605 | 3,625 | 3,055 | 3,065 | -565 | -15.6 | 49,100 |
| 18/05 | 3,655 | 3,815 | 3,600 | 3,630 | -70 | -1.9 | 47,200 |
| 18/04 | 3,890 | 3,945 | 3,500 | 3,700 | -150 | -3.9 | 117,200 |
| 18/03 | 3,995 | 4,120 | 3,565 | 3,850 | -100 | -2.5 | 239,000 |
| 18/02 | 3,435 | 4,375 | 3,360 | 3,950 | +545 | +16.0 | 601,400 |
| 18/01 | 3,260 | 3,750 | 3,155 | 3,405 | +235 | +7.4 | 258,200 |
| 17/12 | 3,045 | 3,215 | 2,840 | 3,170 | +130 | +4.3 | 120,800 |
| 17/11 | 3,025 | 3,145 | 3,000 | 3,040 | +30 | +1.0 | 104,000 |
| 17/10 | 3,025 | 3,200 | 2,840 | 3,010 | -15 | -0.5 | 224,600 |
| 17/09 | 2,580 | 3,250 | 2,570 | 3,025 | +440 | +17.0 | 487,800 |
| 17/08 | 2,485 | 2,635 | 2,380 | 2,585 | +120 | +4.9 | 132,000 |
| 17/07 | 2,430 | 2,500 | 2,410 | 2,465 | +15 | +0.6 | 46,200 |
| 17/06 | 2,375 | 2,500 | 2,355 | 2,450 | +75 | +3.2 | 62,400 |
| 17/05 | 2,345 | 2,425 | 2,325 | 2,375 | +25 | +1.1 | 34,800 |
| 17/04 | 2,410 | 2,440 | 2,250 | 2,350 | -60 | -2.5 | 72,400 |
| 17/03 | 2,440 | 2,530 | 2,410 | 2,410 | -40 | -1.6 | 45,800 |
| 17/02 | 2,470 | 2,485 | 2,350 | 2,450 | -20 | -0.8 | 48,600 |
| 17/01 | 2,500 | 2,540 | 2,405 | 2,470 | 0 | 0.0 | 67,200 |
| 16/12 | 2,555 | 2,675 | 2,460 | 2,470 | -80 | -3.1 | 129,000 |
▶︎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