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
19,680
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 8,490 | 40,500 | 7,940 | 19,730 | +11,140 | +129.7 | 22,405,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 5,310 | 10,140 | 5,010 | 8,590 | +3,230 | +60.3 | 10,207,400 |
| 2022 | 3,840 | 6,120 | 3,635 | 5,360 | +1,540 | +40.3 | 2,389,900 |
| 2021 | 3,300 | 4,295 | 3,135 | 3,820 | +540 | +16.5 | 1,131,700 |
| 2020 | 3,540 | 4,290 | 2,350 | 3,280 | -260 | -7.3 | 1,461,200 |
| 2019 | 2,898 | 3,725 | 2,700 | 3,540 | +642 | +22.2 | 470,000 |
| 2018 | 3,260 | 4,375 | 2,700 | 2,898 | -272 | -8.6 | 1,745,200 |
| 2017 | 2,500 | 3,250 | 2,250 | 3,170 | +700 | +28.3 | 1,446,600 |
| 2016 | 3,060 | 3,210 | 2,135 | 2,470 | -595 | -19.4 | 747,200 |
| 2015 | 3,950 | 3,950 | 2,990 | 3,065 | -850 | -21.7 | 785,400 |
| 2014 | 4,235 | 4,575 | 3,255 | 3,915 | -305 | -7.2 | 1,629,800 |
| 2013 | 2,590 | 5,490 | 2,500 | 4,220 | +1,685 | +66.5 | 2,465,400 |
| 2012 | 2,055 | 2,655 | 2,025 | 2,535 | +480 | +23.4 | 554,200 |
| 2011 | 2,895 | 3,740 | 1,935 | 2,055 | -840 | -29.0 | 1,928,800 |
| 2010 | 2,210 | 3,035 | 2,210 | 2,895 | +670 | +30.1 | 854,600 |
| 2009 | 1,950 | 3,820 | 1,415 | 2,225 | +375 | +20.3 | 1,148,600 |
| 2008 | 3,975 | 4,230 | 1,705 | 1,850 | -2,230 | -54.7 | 991,800 |
| 2007 | 5,500 | 9,985 | 4,065 | 4,080 | -1,520 | -27.1 | 2,372,200 |
| 2006 | 3,550 | 6,700 | 3,400 | 5,600 | +2,250 | +67.2 | 2,107,200 |
| 2005 | 2,160 | 3,470 | 2,155 | 3,350 | +1,190 | +55.1 | 2,189,600 |
| 2004 | 1,775 | 2,320 | 1,700 | 2,160 | +390 | +22.0 | 958,800 |
| 2003 | 1,285 | 2,475 | 1,280 | 1,770 | +490 | +38.3 | 840,800 |
| 2002 | 1,875 | 2,175 | 1,175 | 1,280 | -595 | -31.7 | 420,200 |
| 2001 | 1,750 | 2,710 | 1,555 | 1,875 | +125 | +7.1 | 761,800 |
| 2000 | 1,625 | 2,570 | 1,505 | 1,750 | +100 | +6.1 | 445,200 |
| 1999 | 3,000 | 3,200 | 1,625 | 1,650 | -1,350 | -45.0 | 522,600 |
| 1998 | 2,750 | 4,200 | 2,725 | 3,000 | -350 | -10.5 | 647,200 |
| 1997 | 2,955 | 4,350 | 2,595 | 3,350 | +350 | +11.7 | 384,400 |
| 1996 | 4,030 | 5,950 | 2,865 | 3,000 | -980 | -24.6 | 807,800 |
| 1995 | 4,355 | 4,725 | 2,680 | 3,980 | -440 | -10.0 | 710,600 |
| 1994 | 2,220 | 7,000 | 2,150 | 4,420 | +2,175 | +96.9 | 1,410,000 |
▶︎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