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
19,680
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 21,560 | 21,950 | 19,060 | 19,730 | -1,610 | -7.5 | 724,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/24 | 19,490 | 24,700 | 19,420 | 22,090 | +2,290 | +11.6 | 1,074,100 |
| 5/17 | 18,140 | 21,100 | 18,050 | 19,800 | +1,720 | +9.5 | 788,600 |
| 5/10 | 18,800 | 19,370 | 17,370 | 18,080 | -360 | -2.0 | 359,900 |
| 5/2 | 16,700 | 19,230 | 16,530 | 18,440 | +1,740 | +10.4 | 496,000 |
| 4/26 | 19,750 | 20,070 | 16,270 | 16,700 | -2,710 | -14.0 | 961,500 |
| 4/19 | 18,510 | 20,750 | 16,720 | 19,410 | +730 | +3.9 | 1,179,900 |
| 4/12 | 16,000 | 18,780 | 15,150 | 18,680 | +3,080 | +19.7 | 955,400 |
| 4/5 | 15,600 | 16,200 | 14,180 | 15,600 | +80 | +0.5 | 783,900 |
| 3/29 | 13,280 | 15,930 | 13,150 | 15,520 | +2,290 | +17.3 | 1,112,700 |
| 3/22 | 12,200 | 13,750 | 11,750 | 13,230 | +1,170 | +9.7 | 371,500 |
| 3/15 | 11,110 | 12,390 | 10,990 | 12,060 | +530 | +4.6 | 350,500 |
| 3/8 | 10,860 | 12,000 | 10,090 | 11,530 | +790 | +7.4 | 386,800 |
| 3/1 | 10,910 | 11,220 | 10,590 | 10,740 | -190 | -1.7 | 140,400 |
| 2/22 | 11,500 | 11,670 | 10,830 | 10,930 | -640 | -5.5 | 140,100 |
| 2/16 | 11,400 | 12,060 | 10,400 | 11,570 | +270 | +2.4 | 488,100 |
| 2/9 | 8,080 | 11,300 | 7,980 | 11,300 | +3,240 | +40.2 | 934,900 |
| 2/2 | 8,080 | 8,170 | 7,940 | 8,060 | +80 | +1.0 | 121,200 |
| 1/26 | 8,310 | 8,480 | 7,970 | 7,980 | -300 | -3.6 | 184,100 |
| 1/19 | 8,380 | 8,580 | 8,160 | 8,280 | -60 | -0.7 | 197,400 |
| 1/12 | 8,300 | 8,570 | 8,130 | 8,340 | +60 | +0.7 | 218,700 |
| 1/5 | 8,490 | 8,650 | 8,230 | 8,280 | -310 | -3.6 | 116,800 |
| 12/29 | 8,500 | 8,780 | 8,270 | 8,590 | +700 | +8.9 | 386,800 |
| 12/22 | 7,720 | 7,990 | 7,640 | 7,890 | +170 | +2.2 | 97,200 |
| 12/15 | 7,610 | 7,990 | 7,610 | 7,720 | +120 | +1.6 | 134,000 |
| 12/8 | 8,230 | 8,290 | 7,580 | 7,600 | -560 | -6.9 | 117,800 |
| 12/1 | 8,290 | 8,500 | 8,090 | 8,160 | -70 | -0.9 | 143,400 |
▶︎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