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 | 2,223 | -22 | -1.0 | 25,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,090 | 1,100 | 1,000 | 1,030 | -70 | -6.4 | 19,400 |
| 14/09 | 1,050 | 1,160 | 1,050 | 1,100 | +50 | +4.8 | 28,400 |
| 14/08 | 1,050 | 1,075 | 1,025 | 1,050 | -10 | -0.9 | 24,400 |
| 14/07 | 1,060 | 1,100 | 1,030 | 1,060 | +15 | +1.4 | 19,800 |
| 14/06 | 990 | 1,050 | 985 | 1,045 | +55 | +5.6 | 23,800 |
| 14/05 | 990 | 1,015 | 990 | 990 | 0 | 0.0 | 5,800 |
| 14/04 | 995 | 1,005 | 990 | 990 | -10 | -1.0 | 7,400 |
| 14/03 | 980 | 1,015 | 980 | 1,000 | -15 | -1.5 | 13,600 |
| 14/02 | 1,030 | 1,030 | 990 | 1,015 | -20 | -1.9 | 12,200 |
| 14/01 | 1,000 | 1,065 | 990 | 1,035 | +35 | +3.5 | 33,400 |
| 13/12 | 1,025 | 1,035 | 985 | 1,000 | -15 | -1.5 | 59,800 |
| 13/11 | 1,020 | 1,020 | 980 | 1,015 | -15 | -1.5 | 42,400 |
| 13/10 | 1,065 | 1,065 | 1,030 | 1,030 | 0 | 0.0 | 15,200 |
| 13/09 | 1,035 | 1,100 | 1,015 | 1,030 | -5 | -0.5 | 25,000 |
| 13/08 | 1,015 | 1,040 | 1,015 | 1,035 | +25 | +2.5 | 10,400 |
| 13/07 | 1,035 | 1,040 | 995 | 1,010 | 0 | 0.0 | 44,400 |
| 13/06 | 1,000 | 1,010 | 970 | 1,010 | 0 | 0.0 | 9,000 |
| 13/05 | 1,005 | 1,080 | 965 | 1,010 | +5 | +0.5 | 45,000 |
| 13/04 | 1,010 | 1,020 | 970 | 1,005 | -25 | -2.4 | 20,000 |
| 13/03 | 1,025 | 1,070 | 1,005 | 1,030 | +5 | +0.5 | 21,600 |
| 13/02 | 1,010 | 1,025 | 980 | 1,025 | -10 | -1.0 | 16,400 |
| 13/01 | 975 | 1,035 | 960 | 1,035 | +65 | +6.7 | 47,200 |
| 12/12 | 945 | 990 | 940 | 970 | +25 | +2.7 | 18,400 |
| 12/11 | 950 | 985 | 945 | 945 | -30 | -3.1 | 13,800 |
| 12/10 | 1,000 | 1,015 | 975 | 975 | -35 | -3.5 | 5,800 |
| 12/09 | 1,040 | 1,065 | 1,000 | 1,010 | -15 | -1.5 | 8,200 |
| 12/08 | 1,045 | 1,060 | 1,025 | 1,025 | -10 | -1.0 | 6,600 |
| 12/07 | 1,145 | 1,145 | 1,015 | 1,035 | -85 | -7.6 | 6,600 |
| 12/06 | 1,005 | 1,125 | 1,005 | 1,120 | +70 | +6.7 | 33,000 |
| 12/05 | 1,075 | 1,075 | 1,035 | 1,050 | -15 | -1.4 | 11,200 |
▶︎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
