4367東証S貸借
業種 化学
広栄化学 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,425 (24/07/31) | 1,951 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,425 (24/07/31) | 1,951 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,260 | 2,260 | 2,211 | 2,220 | -25 | -1.1 | 22,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,351 | 2,380 | 2,234 | 2,291 | -60 | -2.6 | 44,300 |
| 22/03 | 2,432 | 2,473 | 2,196 | 2,351 | -83 | -3.4 | 97,800 |
| 22/02 | 2,335 | 2,449 | 2,310 | 2,434 | +95 | +4.1 | 46,000 |
| 22/01 | 2,264 | 2,341 | 2,236 | 2,339 | +108 | +4.8 | 52,000 |
| 21/12 | 2,360 | 2,371 | 2,164 | 2,231 | -129 | -5.5 | 217,700 |
| 21/11 | 2,570 | 2,581 | 2,360 | 2,360 | -207 | -8.1 | 145,200 |
| 21/10 | 2,780 | 2,797 | 2,557 | 2,567 | -240 | -8.6 | 102,800 |
| 21/09 | 2,675 | 2,970 | 2,625 | 2,807 | +132 | +4.9 | 236,100 |
| 21/08 | 2,498 | 2,748 | 2,480 | 2,675 | +177 | +7.1 | 163,200 |
| 21/07 | 2,647 | 2,662 | 2,490 | 2,498 | -152 | -5.7 | 98,600 |
| 21/06 | 2,698 | 2,698 | 2,592 | 2,650 | -30 | -1.1 | 101,900 |
| 21/05 | 2,815 | 2,892 | 2,600 | 2,680 | -134 | -4.8 | 170,600 |
| 21/04 | 2,923 | 2,923 | 2,796 | 2,814 | -121 | -4.1 | 111,600 |
| 21/03 | 2,766 | 2,988 | 2,748 | 2,935 | +213 | +7.8 | 186,700 |
| 21/02 | 2,860 | 3,010 | 2,720 | 2,722 | -174 | -6.0 | 420,700 |
| 21/01 | 2,930 | 3,255 | 2,868 | 2,896 | -30 | -1.0 | 551,300 |
| 20/12 | 3,225 | 3,270 | 2,861 | 2,926 | -309 | -9.6 | 702,200 |
| 20/11 | 3,220 | 3,580 | 3,080 | 3,235 | +65 | +2.1 | 899,700 |
| 20/10 | 3,215 | 3,600 | 3,090 | 3,170 | -45 | -1.4 | 1,300,400 |
| 20/09 | 3,050 | 3,345 | 2,960 | 3,215 | +165 | +5.4 | 514,000 |
| 20/08 | 2,954 | 3,345 | 2,930 | 3,050 | +112 | +3.8 | 546,400 |
| 20/07 | 3,140 | 3,420 | 2,804 | 2,938 | -272 | -8.5 | 1,650,600 |
| 20/06 | 3,370 | 3,430 | 2,740 | 3,210 | +50 | +1.6 | 1,412,600 |
| 20/05 | 2,726 | 4,780 | 2,680 | 3,160 | +934 | +42.0 | 6,389,700 |
| 20/04 | 1,520 | 2,226 | 1,470 | 2,226 | +696 | +45.5 | 147,600 |
| 20/03 | 1,910 | 2,049 | 1,394 | 1,530 | -361 | -19.1 | 371,700 |
| 20/02 | 2,452 | 2,539 | 1,866 | 1,891 | -668 | -26.1 | 222,200 |
| 20/01 | 2,560 | 2,900 | 2,380 | 2,559 | +3 | +0.1 | 660,200 |
| 19/12 | 1,995 | 2,650 | 1,995 | 2,556 | +566 | +28.4 | 623,700 |
| 19/11 | 1,831 | 1,994 | 1,830 | 1,990 | +159 | +8.7 | 106,400 |
▶︎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
