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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,248 | 2,248 | 2,233 | 2,233 | +4 | +0.2 | 900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,660 | 1,679 | 1,638 | 1,642 | -18 | -1.1 | 10,100 |
| 9/13 | 1,630 | 1,688 | 1,614 | 1,660 | +30 | +1.8 | 26,700 |
| 9/6 | 1,609 | 1,638 | 1,604 | 1,630 | +19 | +1.2 | 13,100 |
| 8/30 | 1,612 | 1,660 | 1,601 | 1,611 | -30 | -1.8 | 14,900 |
| 8/23 | 1,619 | 1,689 | 1,612 | 1,641 | +26 | +1.6 | 11,800 |
| 8/16 | 1,607 | 1,652 | 1,607 | 1,615 | -7 | -0.4 | 12,200 |
| 8/9 | 1,635 | 1,641 | 1,583 | 1,622 | -13 | -0.8 | 16,600 |
| 8/2 | 1,584 | 1,718 | 1,575 | 1,635 | +73 | +4.7 | 39,700 |
| 7/26 | 1,570 | 1,592 | 1,562 | 1,562 | -8 | -0.5 | 11,200 |
| 7/19 | 1,570 | 1,585 | 1,561 | 1,570 | 0 | 0.0 | 10,400 |
| 7/12 | 1,602 | 1,602 | 1,563 | 1,570 | -15 | -1.0 | 13,100 |
| 7/5 | 1,564 | 1,610 | 1,561 | 1,585 | +30 | +1.9 | 18,900 |
| 6/28 | 1,537 | 1,573 | 1,500 | 1,555 | +8 | +0.5 | 46,700 |
| 6/21 | 1,555 | 1,578 | 1,530 | 1,547 | -16 | -1.0 | 11,200 |
| 6/14 | 1,565 | 1,600 | 1,561 | 1,563 | -2 | -0.1 | 13,800 |
| 6/7 | 1,540 | 1,593 | 1,515 | 1,565 | +15 | +1.0 | 23,500 |
| 5/31 | 1,567 | 1,610 | 1,550 | 1,550 | -15 | -1.0 | 11,700 |
| 5/24 | 1,556 | 1,616 | 1,555 | 1,565 | +11 | +0.7 | 24,600 |
| 5/17 | 1,576 | 1,679 | 1,525 | 1,554 | +4 | +0.3 | 26,600 |
| 5/10 | 1,657 | 1,660 | 1,550 | 1,550 | -111 | -6.7 | 50,200 |
| 4/26 | 1,692 | 1,731 | 1,654 | 1,661 | -29 | -1.7 | 12,800 |
| 4/19 | 1,680 | 1,735 | 1,680 | 1,690 | +12 | +0.7 | 15,800 |
| 4/12 | 1,664 | 1,691 | 1,656 | 1,678 | +17 | +1.0 | 22,100 |
| 4/5 | 1,643 | 1,664 | 1,637 | 1,661 | +18 | +1.1 | 23,500 |
| 3/29 | 1,709 | 1,716 | 1,643 | 1,643 | -67 | -3.9 | 27,800 |
| 3/22 | 1,678 | 1,721 | 1,678 | 1,710 | +37 | +2.2 | 11,000 |
| 3/15 | 1,683 | 1,716 | 1,668 | 1,673 | -17 | -1.0 | 15,500 |
| 3/8 | 1,738 | 1,748 | 1,684 | 1,690 | -32 | -1.9 | 24,700 |
| 3/1 | 1,730 | 1,747 | 1,717 | 1,722 | -3 | -0.2 | 20,200 |
| 2/22 | 1,722 | 1,749 | 1,720 | 1,725 | ー | ー | 17,100 |
▶︎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
