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
21,880
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) | 7,010 (23/10/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 19,750 | 23,680 | 19,680 | 21,360 | +1,940 | +10.0 | 1,640,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/06 | 1,925 | 2,055 | 1,920 | 1,990 | +80 | +4.2 | 46,600 |
| 04/05 | 2,265 | 2,275 | 1,700 | 1,910 | -345 | -15.3 | 133,200 |
| 04/04 | 2,130 | 2,320 | 2,100 | 2,255 | +115 | +5.4 | 177,200 |
| 04/03 | 1,885 | 2,150 | 1,835 | 2,140 | +305 | +16.6 | 154,400 |
| 04/02 | 1,800 | 1,945 | 1,760 | 1,835 | +30 | +1.7 | 37,400 |
| 04/01 | 1,775 | 1,975 | 1,770 | 1,805 | +35 | +2.0 | 43,000 |
| 03/12 | 1,700 | 1,805 | 1,655 | 1,770 | +65 | +3.8 | 66,600 |
| 03/11 | 2,215 | 2,475 | 1,615 | 1,705 | -585 | -25.6 | 231,400 |
| 03/10 | 1,780 | 2,310 | 1,780 | 2,290 | +515 | +29.0 | 241,200 |
| 03/09 | 1,665 | 1,850 | 1,655 | 1,775 | +80 | +4.7 | 60,200 |
| 03/08 | 1,560 | 1,700 | 1,520 | 1,695 | +100 | +6.3 | 43,400 |
| 03/07 | 1,570 | 1,725 | 1,490 | 1,595 | +15 | +1.0 | 38,200 |
| 03/06 | 1,510 | 1,745 | 1,450 | 1,580 | +70 | +4.6 | 39,400 |
| 03/05 | 1,615 | 1,615 | 1,425 | 1,510 | -140 | -8.5 | 32,400 |
| 03/04 | 1,375 | 1,750 | 1,335 | 1,650 | +275 | +20.0 | 42,800 |
| 03/03 | 1,420 | 1,425 | 1,300 | 1,375 | -45 | -3.2 | 17,000 |
| 03/02 | 1,310 | 1,450 | 1,310 | 1,420 | +140 | +10.9 | 12,200 |
| 03/01 | 1,285 | 1,450 | 1,280 | 1,280 | 0 | 0.0 | 16,000 |
| 02/12 | 1,370 | 1,450 | 1,175 | 1,280 | -15 | -1.2 | 28,600 |
| 02/11 | 1,400 | 1,425 | 1,225 | 1,295 | -130 | -9.1 | 22,600 |
| 02/10 | 1,535 | 1,535 | 1,400 | 1,425 | -110 | -7.2 | 20,000 |
| 02/09 | 1,680 | 1,680 | 1,505 | 1,535 | -115 | -7.0 | 13,000 |
| 02/08 | 1,750 | 1,750 | 1,625 | 1,650 | -100 | -5.7 | 10,400 |
| 02/07 | 1,760 | 1,860 | 1,740 | 1,750 | +15 | +0.9 | 25,200 |
| 02/06 | 1,975 | 1,975 | 1,655 | 1,735 | -250 | -12.6 | 40,200 |
| 02/05 | 2,070 | 2,160 | 1,900 | 1,985 | -90 | -4.3 | 103,800 |
| 02/04 | 1,775 | 2,175 | 1,775 | 2,075 | +305 | +17.2 | 98,000 |
▶︎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
