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
21,150
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 29,660 | 29,660 | 21,180 | 21,290 | -8,370 | -28.2 | 4,130,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 5,345 | 6,000 | 5,250 | 5,600 | +250 | +4.7 | 121,200 |
| 06/11 | 5,435 | 5,550 | 4,925 | 5,350 | -50 | -0.9 | 40,000 |
| 06/10 | 5,400 | 5,925 | 4,860 | 5,400 | +50 | +0.9 | 127,800 |
| 06/09 | 5,625 | 5,750 | 4,860 | 5,350 | -345 | -6.1 | 81,200 |
| 06/08 | 6,290 | 6,500 | 5,450 | 5,695 | -655 | -10.3 | 137,000 |
| 06/07 | 5,650 | 6,700 | 5,645 | 6,350 | +755 | +13.5 | 198,400 |
| 06/06 | 5,160 | 5,650 | 4,750 | 5,595 | +520 | +10.3 | 137,600 |
| 06/05 | 5,700 | 6,150 | 4,500 | 5,075 | -675 | -11.7 | 145,800 |
| 06/04 | 4,700 | 6,490 | 4,425 | 5,750 | +2,050 | +55.4 | 717,000 |
| 06/03 | 3,615 | 3,800 | 3,535 | 3,700 | -25 | -0.7 | 25,200 |
| 06/02 | 3,925 | 4,295 | 3,400 | 3,725 | -200 | -5.1 | 138,600 |
| 06/01 | 3,550 | 4,195 | 3,460 | 3,925 | +575 | +17.2 | 237,400 |
| 05/12 | 2,955 | 3,470 | 2,925 | 3,350 | +400 | +13.6 | 215,600 |
| 05/11 | 2,965 | 3,140 | 2,890 | 2,950 | -15 | -0.5 | 98,400 |
| 05/10 | 3,105 | 3,150 | 2,850 | 2,965 | -180 | -5.7 | 101,000 |
| 05/09 | 2,780 | 3,450 | 2,700 | 3,145 | +370 | +13.3 | 582,000 |
| 05/08 | 2,735 | 2,890 | 2,650 | 2,775 | +45 | +1.7 | 98,600 |
| 05/07 | 2,615 | 2,825 | 2,615 | 2,730 | +80 | +3.0 | 110,800 |
| 05/06 | 2,555 | 2,800 | 2,525 | 2,650 | +110 | +4.3 | 102,800 |
| 05/05 | 2,535 | 2,750 | 2,490 | 2,540 | -10 | -0.4 | 108,600 |
| 05/04 | 2,700 | 2,800 | 2,350 | 2,550 | -250 | -8.9 | 109,000 |
| 05/03 | 2,725 | 3,080 | 2,675 | 2,800 | +75 | +2.8 | 341,600 |
| 05/02 | 2,350 | 2,750 | 2,305 | 2,725 | +375 | +16.0 | 171,200 |
| 05/01 | 2,160 | 2,465 | 2,155 | 2,350 | +190 | +8.8 | 150,000 |
| 04/12 | 2,070 | 2,195 | 2,005 | 2,160 | +60 | +2.9 | 51,800 |
| 04/11 | 2,125 | 2,145 | 2,035 | 2,100 | -50 | -2.3 | 31,200 |
| 04/10 | 2,040 | 2,250 | 2,035 | 2,150 | +115 | +5.7 | 121,200 |
| 04/09 | 1,950 | 2,125 | 1,950 | 2,035 | +100 | +5.2 | 84,800 |
| 04/08 | 1,895 | 2,000 | 1,855 | 1,935 | +45 | +2.4 | 40,000 |
| 04/07 | 1,995 | 2,025 | 1,890 | 1,890 | -100 | -5.0 | 38,000 |
▶︎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