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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,658 | 1,697 | 1,588 | 1,650 | +30 | +1.9 | 41,500 |
| 4/10 | 1,470 | 1,680 | 1,470 | 1,620 | +121 | +8.1 | 29,000 |
| 4/3 | 1,505 | 1,633 | 1,469 | 1,499 | -72 | -4.6 | 53,200 |
| 3/27 | 1,394 | 1,641 | 1,394 | 1,571 | +147 | +10.3 | 71,200 |
| 3/19 | 1,521 | 1,605 | 1,401 | 1,424 | -37 | -2.5 | 66,900 |
| 3/13 | 1,780 | 1,786 | 1,400 | 1,461 | -402 | -21.6 | 136,900 |
| 3/6 | 1,910 | 2,049 | 1,861 | 1,863 | -28 | -1.5 | 63,400 |
| 2/28 | 2,220 | 2,300 | 1,866 | 1,891 | -460 | -19.6 | 89,700 |
| 2/21 | 2,380 | 2,380 | 2,259 | 2,351 | -45 | -1.9 | 53,500 |
| 2/14 | 2,450 | 2,468 | 2,385 | 2,396 | -68 | -2.8 | 29,100 |
| 2/7 | 2,452 | 2,539 | 2,430 | 2,464 | -95 | -3.7 | 49,900 |
| 1/31 | 2,650 | 2,733 | 2,380 | 2,559 | -190 | -6.9 | 134,500 |
| 1/24 | 2,759 | 2,900 | 2,656 | 2,749 | +7 | +0.3 | 140,400 |
| 1/17 | 2,723 | 2,867 | 2,702 | 2,742 | +19 | +0.7 | 123,200 |
| 1/10 | 2,560 | 2,750 | 2,501 | 2,723 | +167 | +6.5 | 262,100 |
| 12/30 | 2,500 | 2,599 | 2,484 | 2,556 | +96 | +3.9 | 43,100 |
| 12/27 | 2,393 | 2,462 | 2,359 | 2,460 | +50 | +2.1 | 64,600 |
| 12/20 | 2,420 | 2,564 | 2,253 | 2,410 | +40 | +1.7 | 171,100 |
| 12/13 | 2,308 | 2,461 | 2,250 | 2,370 | +81 | +3.5 | 89,500 |
| 12/6 | 1,995 | 2,650 | 1,995 | 2,289 | +299 | +15.0 | 255,400 |
| 11/29 | 1,915 | 1,994 | 1,901 | 1,990 | +104 | +5.5 | 32,600 |
| 11/22 | 1,905 | 1,905 | 1,863 | 1,886 | -18 | -1.0 | 14,800 |
| 11/15 | 1,934 | 1,940 | 1,885 | 1,904 | -36 | -1.9 | 18,100 |
| 11/8 | 1,881 | 1,950 | 1,864 | 1,940 | +60 | +3.2 | 34,200 |
| 11/1 | 1,870 | 1,928 | 1,784 | 1,880 | +10 | +0.5 | 48,100 |
| 10/25 | 1,846 | 1,880 | 1,846 | 1,870 | +31 | +1.7 | 15,200 |
| 10/18 | 1,836 | 1,874 | 1,820 | 1,839 | +11 | +0.6 | 26,200 |
| 10/11 | 1,719 | 1,829 | 1,719 | 1,828 | +132 | +7.8 | 42,400 |
| 10/4 | 1,646 | 1,700 | 1,642 | 1,696 | +26 | +1.6 | 19,400 |
| 9/27 | 1,672 | 1,709 | 1,656 | 1,670 | +28 | +1.7 | 23,100 |
▶︎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
