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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,245 | 2,245 | 2,229 | 2,229 | -14 | -0.6 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,656 | 2,675 | 2,639 | 2,675 | +19 | +0.7 | 14,300 |
| 6/4 | 2,700 | 2,700 | 2,610 | 2,656 | -44 | -1.6 | 41,000 |
| 5/28 | 2,722 | 2,746 | 2,700 | 2,700 | -38 | -1.4 | 16,000 |
| 5/21 | 2,659 | 2,791 | 2,635 | 2,738 | +65 | +2.4 | 24,800 |
| 5/14 | 2,836 | 2,892 | 2,600 | 2,673 | -167 | -5.9 | 114,300 |
| 5/7 | 2,815 | 2,866 | 2,815 | 2,840 | +26 | +0.9 | 11,300 |
| 4/30 | 2,805 | 2,849 | 2,796 | 2,814 | -4 | -0.1 | 22,700 |
| 4/23 | 2,864 | 2,879 | 2,810 | 2,818 | -36 | -1.3 | 14,100 |
| 4/16 | 2,832 | 2,880 | 2,807 | 2,854 | +14 | +0.5 | 25,100 |
| 4/9 | 2,900 | 2,919 | 2,823 | 2,840 | -43 | -1.5 | 34,700 |
| 4/2 | 2,978 | 2,988 | 2,871 | 2,883 | -95 | -3.2 | 40,300 |
| 3/26 | 2,933 | 2,984 | 2,904 | 2,978 | +22 | +0.7 | 43,400 |
| 3/19 | 2,890 | 2,970 | 2,889 | 2,956 | +66 | +2.3 | 38,000 |
| 3/12 | 2,857 | 2,890 | 2,814 | 2,890 | +57 | +2.0 | 25,100 |
| 3/5 | 2,766 | 2,865 | 2,748 | 2,833 | +111 | +4.1 | 54,900 |
| 2/26 | 2,792 | 2,836 | 2,720 | 2,722 | -70 | -2.5 | 78,800 |
| 2/19 | 2,911 | 2,934 | 2,760 | 2,792 | -119 | -4.1 | 145,500 |
| 2/12 | 2,966 | 2,966 | 2,893 | 2,911 | -25 | -0.9 | 78,300 |
| 2/5 | 2,860 | 3,010 | 2,830 | 2,936 | +40 | +1.4 | 118,100 |
| 1/29 | 3,200 | 3,255 | 2,886 | 2,896 | -259 | -8.2 | 290,600 |
| 1/22 | 3,045 | 3,170 | 2,985 | 3,155 | +135 | +4.5 | 96,100 |
| 1/15 | 3,075 | 3,120 | 2,991 | 3,020 | -20 | -0.7 | 67,100 |
| 1/8 | 2,930 | 3,080 | 2,868 | 3,040 | +114 | +3.9 | 97,500 |
| 12/30 | 2,942 | 2,979 | 2,887 | 2,926 | -16 | -0.5 | 74,900 |
| 12/25 | 3,005 | 3,030 | 2,861 | 2,942 | -103 | -3.4 | 137,700 |
| 12/18 | 3,055 | 3,150 | 3,010 | 3,045 | +30 | +1.0 | 132,600 |
| 12/11 | 3,180 | 3,180 | 2,975 | 3,015 | -135 | -4.3 | 215,400 |
| 12/4 | 3,285 | 3,330 | 3,105 | 3,150 | -100 | -3.1 | 165,000 |
| 11/27 | 3,460 | 3,460 | 3,245 | 3,250 | -200 | -5.8 | 128,900 |
| 11/20 | 3,290 | 3,580 | 3,235 | 3,450 | +195 | +6.0 | 272,000 |
▶︎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
