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
35,150
円
(10:07)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 27,300 | 35,450 | 27,020 | 35,300 | +9,090 | +34.7 | 2,332,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 24,400 | 27,240 | 23,930 | 26,210 | +2,040 | +8.4 | 721,600 |
| 12/13 | 25,680 | 26,440 | 23,110 | 24,170 | -1,310 | -5.1 | 617,100 |
| 12/6 | 27,230 | 28,020 | 25,200 | 25,480 | -1,070 | -4.0 | 1,622,500 |
| 11/29 | 20,900 | 27,420 | 20,770 | 26,550 | +5,650 | +27.0 | 2,021,700 |
| 11/22 | 19,780 | 21,340 | 19,680 | 20,900 | +1,100 | +5.6 | 275,500 |
| 11/15 | 19,810 | 20,350 | 19,210 | 19,800 | -50 | -0.3 | 245,600 |
| 11/8 | 19,550 | 20,290 | 19,460 | 19,850 | +500 | +2.6 | 230,500 |
| 11/1 | 19,340 | 21,880 | 19,200 | 19,350 | -230 | -1.2 | 637,100 |
| 10/25 | 20,050 | 20,370 | 19,070 | 19,580 | -330 | -1.7 | 220,900 |
| 10/18 | 21,550 | 21,590 | 19,880 | 19,910 | -1,160 | -5.5 | 282,900 |
| 10/11 | 22,000 | 23,480 | 20,660 | 21,070 | -290 | -1.4 | 830,600 |
| 10/4 | 20,010 | 23,680 | 19,210 | 21,360 | +660 | +3.2 | 1,652,300 |
| 9/27 | 20,740 | 21,150 | 19,770 | 20,700 | +430 | +2.1 | 347,400 |
| 9/20 | 18,100 | 20,680 | 17,550 | 20,270 | +2,300 | +12.8 | 481,500 |
| 9/13 | 18,000 | 19,200 | 17,020 | 17,970 | -710 | -3.8 | 620,000 |
| 9/6 | 20,070 | 22,590 | 18,560 | 18,680 | -1,160 | -5.9 | 1,228,400 |
| 8/30 | 19,100 | 20,540 | 18,630 | 19,840 | +960 | +5.1 | 690,000 |
| 8/23 | 21,540 | 22,110 | 18,830 | 18,880 | -2,520 | -11.8 | 584,200 |
| 8/16 | 18,890 | 21,570 | 18,610 | 21,400 | +2,510 | +13.3 | 780,700 |
| 8/9 | 16,260 | 20,070 | 15,980 | 18,890 | +970 | +5.4 | 1,233,400 |
| 8/2 | 17,320 | 21,790 | 16,860 | 17,920 | +670 | +3.9 | 2,449,200 |
| 7/26 | 18,010 | 19,090 | 16,230 | 17,250 | -930 | -5.1 | 1,789,100 |
| 7/19 | 20,510 | 21,500 | 18,100 | 18,180 | -2,210 | -10.8 | 852,600 |
| 7/12 | 20,520 | 22,090 | 19,110 | 20,390 | -900 | -4.2 | 1,821,000 |
| 7/5 | 29,660 | 29,660 | 21,180 | 21,290 | -8,370 | -28.2 | 3,597,900 |
| 6/28 | 19,440 | 31,500 | 19,290 | 29,660 | +9,930 | +50.3 | 5,539,800 |
| 6/21 | 38,800 | 40,400 | 19,060 | 19,730 | -19,770 | -50.1 | 4,079,800 |
| 6/14 | 27,200 | 40,500 | 26,920 | 39,500 | +12,600 | +46.8 | 4,189,800 |
| 6/7 | 24,490 | 26,900 | 24,000 | 26,900 | +2,810 | +11.7 | 961,100 |
| 5/31 | 21,900 | 24,660 | 21,420 | 24,090 | +2,000 | +9.1 | 1,087,800 |
▶︎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
