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 | 2,248 | 2,248 | +19 | +0.9 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,265 | 3,345 | 3,080 | 3,255 | +35 | +1.1 | 295,600 |
| 11/6 | 3,220 | 3,365 | 3,135 | 3,220 | +50 | +1.6 | 179,800 |
| 10/30 | 3,465 | 3,500 | 3,150 | 3,170 | -225 | -6.6 | 313,400 |
| 10/23 | 3,280 | 3,600 | 3,205 | 3,395 | +145 | +4.5 | 512,700 |
| 10/16 | 3,370 | 3,380 | 3,175 | 3,250 | -130 | -3.9 | 124,400 |
| 10/9 | 3,230 | 3,490 | 3,175 | 3,380 | +265 | +8.5 | 321,700 |
| 10/2 | 3,250 | 3,340 | 3,090 | 3,115 | -120 | -3.7 | 139,500 |
| 9/25 | 3,240 | 3,345 | 3,135 | 3,235 | +95 | +3.0 | 192,800 |
| 9/18 | 3,025 | 3,195 | 2,984 | 3,140 | +120 | +4.0 | 96,000 |
| 9/11 | 2,999 | 3,025 | 2,960 | 3,020 | +22 | +0.7 | 43,700 |
| 9/4 | 3,070 | 3,120 | 2,960 | 2,998 | -52 | -1.7 | 88,400 |
| 8/28 | 3,145 | 3,260 | 2,930 | 3,050 | -100 | -3.2 | 117,100 |
| 8/21 | 3,150 | 3,345 | 3,110 | 3,150 | -20 | -0.6 | 149,700 |
| 8/14 | 3,085 | 3,210 | 3,025 | 3,170 | +105 | +3.4 | 81,000 |
| 8/7 | 2,954 | 3,235 | 2,954 | 3,065 | +127 | +4.3 | 180,400 |
| 7/31 | 3,345 | 3,350 | 2,820 | 2,938 | -407 | -12.2 | 567,000 |
| 7/22 | 3,105 | 3,380 | 3,015 | 3,345 | +305 | +10.0 | 151,800 |
| 7/17 | 3,070 | 3,420 | 3,020 | 3,040 | +40 | +1.3 | 415,000 |
| 7/10 | 2,952 | 3,290 | 2,921 | 3,000 | +106 | +3.7 | 306,500 |
| 7/3 | 2,940 | 3,345 | 2,804 | 2,894 | -61 | -2.1 | 539,500 |
| 6/26 | 2,996 | 3,140 | 2,928 | 2,955 | -14 | -0.5 | 205,700 |
| 6/19 | 2,858 | 2,988 | 2,740 | 2,969 | +91 | +3.2 | 141,700 |
| 6/12 | 3,125 | 3,125 | 2,758 | 2,878 | -202 | -6.6 | 230,200 |
| 6/5 | 3,370 | 3,430 | 2,962 | 3,080 | -80 | -2.5 | 505,800 |
| 5/29 | 2,890 | 3,390 | 2,785 | 3,160 | +325 | +11.5 | 793,100 |
| 5/22 | 3,115 | 3,310 | 2,680 | 2,835 | -340 | -10.7 | 792,600 |
| 5/15 | 4,695 | 4,780 | 3,000 | 3,175 | -1,270 | -28.6 | 2,940,100 |
| 5/8 | 3,230 | 4,630 | 3,230 | 4,445 | +1,719 | +63.1 | 1,855,500 |
| 5/1 | 1,617 | 2,726 | 1,617 | 2,726 | +1,109 | +68.6 | 31,900 |
| 4/24 | 1,650 | 1,715 | 1,575 | 1,617 | -33 | -2.0 | 33,700 |
▶︎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
