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
29,828
円
(14:42)
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 | 29,810 | +5,720 | +23.7 | 14,724,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,290 | 2,575 | 2,240 | 2,550 | +260 | +11.4 | 108,000 |
| 16/10 | 2,225 | 2,290 | 2,195 | 2,290 | +65 | +2.9 | 36,600 |
| 16/09 | 2,235 | 2,285 | 2,195 | 2,225 | -5 | -0.2 | 29,800 |
| 16/08 | 2,175 | 2,270 | 2,140 | 2,230 | +60 | +2.8 | 27,800 |
| 16/07 | 2,190 | 2,225 | 2,135 | 2,170 | -15 | -0.7 | 36,000 |
| 16/06 | 2,305 | 2,305 | 2,175 | 2,185 | -110 | -4.8 | 51,600 |
| 16/05 | 2,425 | 2,425 | 2,235 | 2,295 | -95 | -4.0 | 61,600 |
| 16/04 | 2,480 | 2,495 | 2,295 | 2,390 | -90 | -3.6 | 45,600 |
| 16/03 | 2,365 | 2,600 | 2,310 | 2,480 | +115 | +4.9 | 79,000 |
| 16/02 | 2,775 | 2,780 | 2,210 | 2,365 | -375 | -13.7 | 73,800 |
| 16/01 | 3,060 | 3,210 | 2,680 | 2,740 | -325 | -10.6 | 68,400 |
| 15/12 | 3,145 | 3,175 | 3,050 | 3,065 | -80 | -2.5 | 78,000 |
| 15/11 | 3,075 | 3,200 | 3,065 | 3,145 | +60 | +1.9 | 61,800 |
| 15/10 | 3,000 | 3,190 | 3,000 | 3,085 | +75 | +2.5 | 47,000 |
| 15/09 | 3,310 | 3,310 | 2,990 | 3,010 | -325 | -9.8 | 60,400 |
| 15/08 | 3,400 | 3,485 | 3,200 | 3,335 | -40 | -1.2 | 64,200 |
| 15/07 | 3,550 | 3,585 | 3,300 | 3,375 | -175 | -4.9 | 60,600 |
| 15/06 | 3,640 | 3,675 | 3,540 | 3,550 | -90 | -2.5 | 48,000 |
| 15/05 | 3,600 | 3,675 | 3,585 | 3,640 | +35 | +1.0 | 57,600 |
| 15/04 | 3,590 | 3,755 | 3,590 | 3,605 | +15 | +0.4 | 95,000 |
| 15/03 | 3,615 | 3,670 | 3,575 | 3,590 | -15 | -0.4 | 70,400 |
| 15/02 | 3,830 | 3,850 | 3,490 | 3,605 | -225 | -5.9 | 104,400 |
| 15/01 | 3,950 | 3,950 | 3,805 | 3,830 | -85 | -2.2 | 38,000 |
| 14/12 | 3,910 | 4,175 | 3,855 | 3,915 | +15 | +0.4 | 160,600 |
| 14/11 | 3,855 | 3,940 | 3,830 | 3,900 | +105 | +2.8 | 145,600 |
| 14/10 | 4,000 | 4,020 | 3,650 | 3,795 | -205 | -5.1 | 87,400 |
| 14/09 | 3,710 | 4,090 | 3,680 | 4,000 | +330 | +9.0 | 137,800 |
| 14/08 | 3,650 | 3,700 | 3,450 | 3,670 | +20 | +0.6 | 98,800 |
| 14/07 | 3,575 | 3,665 | 3,505 | 3,650 | +100 | +2.8 | 101,400 |
| 14/06 | 3,485 | 3,695 | 3,475 | 3,550 | +65 | +1.9 | 103,600 |
▶︎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