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
21,880
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) | 7,010 (23/10/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 20,010 | 23,680 | 19,210 | 21,360 | +660 | +3.2 | 1,760,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/15 | 3,230 | 3,445 | 3,200 | 3,430 | +270 | +8.5 | 49,400 |
| 1/8 | 3,300 | 3,300 | 3,135 | 3,160 | -120 | -3.7 | 32,400 |
| 12/30 | 3,130 | 3,315 | 3,120 | 3,280 | +140 | +4.5 | 20,500 |
| 12/25 | 3,200 | 3,200 | 3,055 | 3,140 | -10 | -0.3 | 27,400 |
| 12/18 | 3,135 | 3,190 | 3,130 | 3,150 | +15 | +0.5 | 13,300 |
| 12/11 | 3,030 | 3,205 | 3,025 | 3,135 | +115 | +3.8 | 27,900 |
| 12/4 | 3,025 | 3,025 | 2,976 | 3,020 | 0 | 0.0 | 11,500 |
| 11/27 | 2,971 | 3,020 | 2,971 | 3,020 | +45 | +1.5 | 11,500 |
| 11/20 | 2,961 | 2,992 | 2,933 | 2,975 | +36 | +1.2 | 11,600 |
| 11/13 | 2,925 | 2,945 | 2,906 | 2,939 | +14 | +0.5 | 8,400 |
| 11/6 | 2,896 | 2,939 | 2,881 | 2,925 | +16 | +0.6 | 4,100 |
| 10/30 | 2,957 | 2,957 | 2,885 | 2,909 | -111 | -3.7 | 29,600 |
| 10/23 | 2,930 | 3,020 | 2,902 | 3,020 | +68 | +2.3 | 23,600 |
| 10/16 | 2,983 | 3,040 | 2,911 | 2,952 | -48 | -1.6 | 12,900 |
| 10/9 | 2,841 | 3,000 | 2,841 | 3,000 | +145 | +5.1 | 15,300 |
| 10/2 | 2,828 | 2,905 | 2,828 | 2,855 | +28 | +1.0 | 16,300 |
| 9/25 | 2,874 | 2,888 | 2,809 | 2,827 | -47 | -1.6 | 14,500 |
▶︎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
