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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 3,400 | 3,485 | 3,315 | 3,485 | +70 | +2.1 | 86,400 |
| 14/04 | 3,455 | 3,670 | 3,360 | 3,415 | -40 | -1.2 | 130,800 |
| 14/03 | 3,515 | 3,515 | 3,255 | 3,455 | -65 | -1.9 | 131,600 |
| 14/02 | 4,275 | 4,275 | 3,415 | 3,520 | -680 | -16.2 | 270,800 |
| 14/01 | 4,235 | 4,575 | 4,180 | 4,200 | -20 | -0.5 | 175,000 |
| 13/12 | 4,350 | 4,420 | 4,090 | 4,220 | -70 | -1.6 | 228,400 |
| 13/11 | 4,225 | 4,370 | 4,040 | 4,290 | +65 | +1.5 | 221,400 |
| 13/10 | 4,490 | 4,635 | 4,175 | 4,225 | -295 | -6.5 | 143,200 |
| 13/09 | 4,415 | 4,775 | 4,225 | 4,520 | +100 | +2.3 | 191,000 |
| 13/08 | 5,150 | 5,335 | 4,150 | 4,420 | -860 | -16.3 | 169,400 |
| 13/07 | 3,795 | 5,490 | 3,795 | 5,280 | +1,525 | +40.6 | 444,400 |
| 13/06 | 3,575 | 3,875 | 3,150 | 3,755 | +55 | +1.5 | 151,400 |
| 13/05 | 4,050 | 4,160 | 3,480 | 3,700 | -350 | -8.6 | 220,000 |
| 13/04 | 3,430 | 4,100 | 3,025 | 4,050 | +600 | +17.4 | 276,200 |
| 13/03 | 2,935 | 3,690 | 2,865 | 3,450 | +510 | +17.4 | 214,000 |
| 13/02 | 2,680 | 3,050 | 2,650 | 2,940 | +265 | +9.9 | 129,800 |
| 13/01 | 2,590 | 2,745 | 2,500 | 2,675 | +140 | +5.5 | 76,200 |
| 12/12 | 2,625 | 2,645 | 2,530 | 2,535 | -40 | -1.6 | 37,600 |
| 12/11 | 2,500 | 2,590 | 2,425 | 2,575 | +70 | +2.8 | 58,200 |
| 12/10 | 2,145 | 2,655 | 2,145 | 2,505 | +320 | +14.7 | 81,800 |
| 12/09 | 2,095 | 2,185 | 2,060 | 2,185 | +35 | +1.6 | 29,000 |
| 12/08 | 2,105 | 2,195 | 2,040 | 2,150 | +30 | +1.4 | 20,200 |
| 12/07 | 2,325 | 2,325 | 2,055 | 2,120 | -125 | -5.6 | 29,200 |
| 12/06 | 2,165 | 2,300 | 2,050 | 2,245 | +80 | +3.7 | 66,200 |
▶︎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
