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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,400 | 1,520 | 1,205 | 1,300 | -100 | -7.1 | 21,800 |
| 04/09 | 1,485 | 1,545 | 1,400 | 1,400 | -25 | -1.8 | 3,800 |
| 04/08 | 1,500 | 1,570 | 1,425 | 1,425 | -50 | -3.4 | 9,600 |
| 04/07 | 1,620 | 1,620 | 1,475 | 1,475 | -75 | -4.8 | 4,400 |
| 04/06 | 1,575 | 1,610 | 1,450 | 1,550 | +40 | +2.7 | 6,000 |
| 04/05 | 1,750 | 1,750 | 1,450 | 1,510 | -190 | -11.2 | 14,400 |
| 04/04 | 1,550 | 1,750 | 1,425 | 1,700 | +150 | +9.7 | 10,800 |
| 04/03 | 1,500 | 1,650 | 1,450 | 1,550 | +175 | +12.7 | 12,800 |
| 04/02 | 1,400 | 1,525 | 1,350 | 1,375 | 0 | 0.0 | 6,600 |
| 04/01 | 1,255 | 1,500 | 1,255 | 1,375 | +125 | +10.0 | 18,800 |
| 03/12 | 1,100 | 1,250 | 1,050 | 1,250 | 0 | 0.0 | 17,600 |
| 03/11 | 1,135 | 1,305 | 1,050 | 1,250 | +135 | +12.1 | 9,600 |
| 03/10 | 1,075 | 1,250 | 1,075 | 1,115 | +50 | +4.7 | 6,000 |
| 03/09 | 1,025 | 1,100 | 1,025 | 1,065 | +40 | +3.9 | 10,400 |
| 03/08 | 1,300 | 1,400 | 1,000 | 1,025 | -425 | -29.3 | 15,600 |
| 03/07 | 920 | 1,600 | 805 | 1,450 | +530 | +57.6 | 24,800 |
| 03/06 | 685 | 950 | 650 | 920 | +235 | +34.3 | 18,000 |
| 03/05 | 560 | 685 | 545 | 685 | +125 | +22.3 | 17,600 |
| 03/04 | 550 | 575 | 550 | 560 | +10 | +1.8 | 8,200 |
| 03/03 | 545 | 550 | 535 | 550 | +15 | +2.8 | 8,400 |
| 03/02 | 565 | 565 | 500 | 535 | -30 | -5.3 | 3,200 |
| 03/01 | 485 | 565 | 430 | 565 | +115 | +25.6 | 6,600 |
| 02/12 | 625 | 650 | 345 | 450 | -165 | -26.8 | 21,000 |
| 02/11 | 725 | 725 | 615 | 615 | -110 | -15.2 | 5,800 |
| 02/10 | 850 | 850 | 725 | 725 | -125 | -14.7 | 5,400 |
| 02/09 | 950 | 950 | 825 | 850 | -100 | -10.5 | 1,800 |
| 02/08 | 1,025 | 1,025 | 950 | 950 | -65 | -6.4 | 8,600 |
| 02/07 | 1,100 | 1,280 | 950 | 1,015 | -35 | -3.3 | 7,400 |
| 02/06 | 1,080 | 1,080 | 930 | 1,050 | -25 | -2.3 | 2,400 |
| 02/05 | 1,250 | 1,250 | 1,075 | 1,075 | -175 | -14.0 | 3,200 |
▶︎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
