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
23,205
円
(22:25)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 29,660 | 29,660 | 22,220 | 23,200 | -6,460 | -21.8 | 3,679,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 4,490 | 4,495 | 3,860 | 4,305 | +25 | +0.6 | 102,700 |
| 3/4 | 3,790 | 4,695 | 3,790 | 4,280 | +495 | +13.1 | 131,000 |
| 2/25 | 3,825 | 3,870 | 3,690 | 3,785 | -45 | -1.2 | 14,900 |
| 2/18 | 3,845 | 3,880 | 3,750 | 3,830 | -25 | -0.7 | 18,700 |
| 2/10 | 3,705 | 4,000 | 3,665 | 3,855 | +160 | +4.3 | 51,400 |
| 2/4 | 3,650 | 3,895 | 3,640 | 3,695 | +55 | +1.5 | 34,300 |
| 1/28 | 3,730 | 3,770 | 3,635 | 3,640 | -75 | -2.0 | 10,600 |
| 1/21 | 3,775 | 3,945 | 3,695 | 3,715 | -60 | -1.6 | 42,500 |
| 1/14 | 3,760 | 3,840 | 3,735 | 3,775 | -40 | -1.1 | 13,500 |
| 1/7 | 3,840 | 3,840 | 3,690 | 3,815 | -5 | -0.1 | 10,000 |
| 12/30 | 3,720 | 3,860 | 3,665 | 3,820 | +110 | +3.0 | 20,100 |
| 12/24 | 3,825 | 3,855 | 3,595 | 3,710 | -55 | -1.5 | 38,600 |
| 12/17 | 3,805 | 3,865 | 3,710 | 3,765 | -45 | -1.2 | 20,200 |
| 12/10 | 3,800 | 3,975 | 3,770 | 3,810 | +80 | +2.1 | 38,700 |
| 12/3 | 3,755 | 3,820 | 3,575 | 3,730 | -50 | -1.3 | 21,400 |
| 11/26 | 3,625 | 3,780 | 3,540 | 3,780 | +130 | +3.6 | 16,000 |
| 11/19 | 3,760 | 3,825 | 3,645 | 3,650 | -150 | -4.0 | 21,200 |
| 11/12 | 3,790 | 3,825 | 3,615 | 3,800 | +10 | +0.3 | 21,800 |
| 11/5 | 3,945 | 3,985 | 3,745 | 3,790 | -150 | -3.8 | 24,200 |
| 10/29 | 3,960 | 4,295 | 3,830 | 3,940 | -20 | -0.5 | 77,600 |
| 10/22 | 3,890 | 4,175 | 3,885 | 3,960 | +130 | +3.4 | 31,600 |
| 10/15 | 3,900 | 4,045 | 3,780 | 3,830 | 0 | 0.0 | 35,700 |
| 10/8 | 3,750 | 3,870 | 3,605 | 3,830 | +45 | +1.2 | 35,100 |
| 10/1 | 3,780 | 3,990 | 3,620 | 3,785 | +75 | +2.0 | 66,500 |
| 9/24 | 3,470 | 3,730 | 3,470 | 3,710 | +210 | +6.0 | 27,700 |
| 9/17 | 3,500 | 3,560 | 3,425 | 3,500 | -20 | -0.6 | 28,900 |
| 9/10 | 3,440 | 3,540 | 3,420 | 3,520 | +125 | +3.7 | 18,100 |
| 9/3 | 3,325 | 3,440 | 3,315 | 3,395 | +75 | +2.3 | 20,900 |
| 8/27 | 3,325 | 3,380 | 3,270 | 3,320 | -5 | -0.2 | 6,000 |
| 8/20 | 3,420 | 3,420 | 3,325 | 3,325 | -75 | -2.2 | 8,000 |
▶︎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