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
29,660
円
(23:18)
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 | 30,100 | 31,500 | 29,460 | 29,660 | +320 | +1.1 | 689,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,250 | 7,310 | 7,010 | 7,190 | -60 | -0.8 | 48,000 |
| 4/28 | 7,950 | 7,990 | 7,010 | 7,250 | -750 | -9.4 | 195,200 |
| 4/21 | 8,180 | 8,580 | 7,840 | 8,000 | -80 | -1.0 | 139,700 |
| 4/14 | 7,790 | 8,240 | 7,690 | 8,080 | +300 | +3.9 | 93,900 |
| 4/7 | 7,790 | 8,500 | 7,570 | 7,780 | +390 | +5.3 | 261,200 |
| 3/31 | 7,420 | 7,580 | 7,180 | 7,390 | +190 | +2.6 | 35,300 |
| 3/24 | 7,260 | 7,420 | 7,020 | 7,200 | -140 | -1.9 | 36,600 |
| 3/17 | 7,650 | 7,880 | 7,210 | 7,340 | -460 | -5.9 | 116,200 |
| 3/10 | 7,570 | 7,900 | 7,100 | 7,800 | +230 | +3.0 | 104,000 |
| 3/3 | 7,230 | 7,690 | 7,030 | 7,570 | +340 | +4.7 | 71,700 |
| 2/24 | 7,180 | 7,580 | 6,970 | 7,230 | 0 | 0.0 | 110,700 |
| 2/17 | 6,500 | 7,250 | 6,240 | 7,230 | +650 | +9.9 | 131,700 |
| 2/10 | 5,680 | 6,890 | 5,580 | 6,580 | +1,400 | +27.0 | 260,300 |
| 2/3 | 5,280 | 5,350 | 5,130 | 5,180 | -110 | -2.1 | 48,300 |
| 1/27 | 5,240 | 5,350 | 5,170 | 5,290 | +90 | +1.7 | 21,100 |
| 1/20 | 5,130 | 5,300 | 5,100 | 5,200 | 0 | 0.0 | 37,500 |
| 1/13 | 5,220 | 5,420 | 5,120 | 5,200 | +70 | +1.4 | 23,400 |
| 1/6 | 5,310 | 5,310 | 5,010 | 5,130 | -230 | -4.3 | 33,100 |
| 12/30 | 5,400 | 5,460 | 5,210 | 5,360 | -80 | -1.5 | 90,900 |
| 12/23 | 5,850 | 5,870 | 5,200 | 5,440 | -410 | -7.0 | 158,400 |
| 12/16 | 5,960 | 6,120 | 5,700 | 5,850 | -20 | -0.3 | 51,800 |
| 12/9 | 5,480 | 6,040 | 5,400 | 5,870 | +390 | +7.1 | 83,300 |
| 12/2 | 5,250 | 5,690 | 5,180 | 5,480 | +250 | +4.8 | 101,600 |
| 11/25 | 5,030 | 5,290 | 4,960 | 5,230 | +270 | +5.4 | 53,400 |
| 11/18 | 5,070 | 5,070 | 4,755 | 4,960 | -50 | -1.0 | 99,300 |
| 11/11 | 5,350 | 5,410 | 5,000 | 5,010 | -360 | -6.7 | 62,700 |
| 11/4 | 5,170 | 5,380 | 4,965 | 5,370 | +180 | +3.5 | 69,600 |
| 10/28 | 5,300 | 5,740 | 5,110 | 5,190 | -20 | -0.4 | 151,300 |
| 10/21 | 4,840 | 5,450 | 4,800 | 5,210 | +330 | +6.8 | 82,900 |
| 10/14 | 5,500 | 5,500 | 4,745 | 4,880 | +80 | +1.7 | 365,200 |
▶︎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