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
21,150
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 29,660 | 29,660 | 21,180 | 21,290 | -8,370 | -28.2 | 4,130,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 3,390 | 3,440 | 3,385 | 3,400 | +10 | +0.3 | 11,000 |
| 8/6 | 3,435 | 3,450 | 3,325 | 3,390 | -45 | -1.3 | 9,100 |
| 7/30 | 3,330 | 3,520 | 3,285 | 3,435 | +165 | +5.1 | 20,900 |
| 7/21 | 3,360 | 3,380 | 3,250 | 3,270 | -130 | -3.8 | 12,400 |
| 7/16 | 3,380 | 3,470 | 3,320 | 3,400 | +25 | +0.7 | 19,500 |
| 7/9 | 3,505 | 3,515 | 3,250 | 3,375 | -165 | -4.7 | 19,800 |
| 7/2 | 3,545 | 3,565 | 3,455 | 3,540 | -5 | -0.1 | 12,800 |
| 6/25 | 3,400 | 3,545 | 3,395 | 3,545 | +75 | +2.2 | 9,800 |
| 6/18 | 3,440 | 3,570 | 3,440 | 3,470 | +30 | +0.9 | 18,100 |
| 6/11 | 3,450 | 3,465 | 3,370 | 3,440 | +10 | +0.3 | 5,700 |
| 6/4 | 3,400 | 3,495 | 3,400 | 3,430 | +40 | +1.2 | 18,600 |
| 5/28 | 3,300 | 3,390 | 3,285 | 3,390 | +90 | +2.7 | 8,000 |
| 5/21 | 3,300 | 3,370 | 3,205 | 3,300 | +30 | +0.9 | 12,700 |
| 5/14 | 3,340 | 3,340 | 3,190 | 3,270 | -40 | -1.2 | 13,400 |
| 5/7 | 3,265 | 3,315 | 3,250 | 3,310 | +60 | +1.9 | 3,500 |
| 4/30 | 3,395 | 3,470 | 3,150 | 3,250 | -125 | -3.7 | 26,500 |
| 4/23 | 3,400 | 3,415 | 3,340 | 3,375 | -10 | -0.3 | 11,400 |
| 4/16 | 3,405 | 3,405 | 3,320 | 3,385 | -10 | -0.3 | 9,400 |
| 4/9 | 3,395 | 3,440 | 3,360 | 3,395 | -10 | -0.3 | 7,200 |
| 4/2 | 3,490 | 3,490 | 3,375 | 3,405 | -65 | -1.9 | 12,000 |
| 3/26 | 3,350 | 3,490 | 3,325 | 3,470 | +125 | +3.7 | 30,900 |
| 3/19 | 3,350 | 3,375 | 3,290 | 3,345 | 0 | 0.0 | 9,600 |
| 3/12 | 3,260 | 3,360 | 3,220 | 3,345 | +115 | +3.6 | 11,900 |
| 3/5 | 3,240 | 3,290 | 3,220 | 3,230 | -10 | -0.3 | 9,900 |
| 2/26 | 3,300 | 3,300 | 3,205 | 3,240 | -45 | -1.4 | 9,600 |
| 2/19 | 3,345 | 3,350 | 3,240 | 3,285 | -80 | -2.4 | 15,800 |
| 2/12 | 3,305 | 3,400 | 3,290 | 3,365 | +30 | +0.9 | 12,600 |
| 2/5 | 3,210 | 3,500 | 3,210 | 3,335 | +95 | +2.9 | 41,500 |
| 1/29 | 3,395 | 3,450 | 3,210 | 3,240 | -95 | -2.9 | 19,400 |
| 1/22 | 3,365 | 3,640 | 3,290 | 3,335 | -95 | -2.8 | 48,600 |
▶︎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