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
29,800
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 19,440 | 31,500 | 19,290 | 29,660 | +9,930 | +50.3 | 5,539,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 8,010 | 8,350 | 7,910 | 8,230 | +260 | +3.3 | 101,600 |
| 11/17 | 7,840 | 8,120 | 7,650 | 7,970 | +240 | +3.1 | 170,900 |
| 11/10 | 7,540 | 7,930 | 7,450 | 7,730 | +330 | +4.5 | 208,400 |
| 11/2 | 7,460 | 7,620 | 7,010 | 7,400 | -50 | -0.7 | 296,500 |
| 10/27 | 8,460 | 8,660 | 7,160 | 7,450 | -810 | -9.8 | 471,800 |
| 10/20 | 8,870 | 9,050 | 8,080 | 8,260 | -710 | -7.9 | 266,300 |
| 10/13 | 9,070 | 9,340 | 8,860 | 8,970 | -40 | -0.4 | 232,200 |
| 10/6 | 8,780 | 9,130 | 8,360 | 9,010 | +380 | +4.4 | 396,000 |
| 9/29 | 8,220 | 8,890 | 7,950 | 8,630 | +460 | +5.6 | 296,000 |
| 9/22 | 8,280 | 8,650 | 7,980 | 8,170 | -30 | -0.4 | 236,400 |
| 9/15 | 8,080 | 8,270 | 7,830 | 8,200 | +260 | +3.3 | 167,700 |
| 9/8 | 8,340 | 8,440 | 7,830 | 7,940 | -360 | -4.3 | 224,700 |
| 9/1 | 7,480 | 8,450 | 7,360 | 8,300 | +870 | +11.7 | 307,600 |
| 8/25 | 7,450 | 7,740 | 7,320 | 7,430 | -20 | -0.3 | 116,800 |
| 8/18 | 7,890 | 7,920 | 7,100 | 7,450 | -470 | -5.9 | 226,300 |
| 8/10 | 7,980 | 8,430 | 7,800 | 7,920 | -270 | -3.3 | 119,100 |
| 8/4 | 7,930 | 8,810 | 7,880 | 8,190 | +410 | +5.3 | 447,800 |
| 7/28 | 7,510 | 8,100 | 7,210 | 7,780 | +380 | +5.1 | 373,800 |
| 7/21 | 7,340 | 7,720 | 7,250 | 7,400 | +190 | +2.6 | 160,500 |
| 7/14 | 7,810 | 7,810 | 6,980 | 7,210 | -620 | -7.9 | 251,600 |
| 7/7 | 8,020 | 8,150 | 7,610 | 7,830 | -10 | -0.1 | 308,700 |
| 6/30 | 7,870 | 8,020 | 7,460 | 7,840 | +120 | +1.6 | 279,400 |
| 6/23 | 9,780 | 9,800 | 7,670 | 7,720 | -2,050 | -21.0 | 625,200 |
| 6/16 | 9,230 | 10,140 | 9,150 | 9,770 | +690 | +7.6 | 264,100 |
| 6/9 | 8,840 | 9,420 | 8,660 | 9,080 | +510 | +6.0 | 196,100 |
| 6/2 | 8,810 | 9,000 | 8,280 | 8,570 | -90 | -1.0 | 208,200 |
| 5/26 | 7,940 | 9,000 | 7,830 | 8,660 | +870 | +11.2 | 348,100 |
| 5/19 | 7,100 | 7,870 | 7,100 | 7,790 | +750 | +10.7 | 120,100 |
| 5/12 | 7,140 | 7,520 | 7,000 | 7,040 | -150 | -2.1 | 138,400 |
| 5/2 | 7,250 | 7,310 | 7,010 | 7,190 | -60 | -0.8 | 48,000 |
▶︎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