4368東証P貸借
業種 化学
扶桑化学工業 株価時系列データ
PTS
3,509.5
円
(11:29)
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 |
|---|---|
| 5,260 (24/03/13) | 3,140 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/03/13) | 3,140 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,450 | 3,530 | 3,440 | 3,515 | +15 | +0.4 | 38,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,220 | 4,280 | 4,175 | 4,200 | -5 | -0.1 | 43,800 |
| 11/10 | 4,240 | 4,245 | 4,150 | 4,205 | +10 | +0.2 | 42,200 |
| 11/9 | 4,100 | 4,200 | 4,100 | 4,195 | +110 | +2.7 | 35,600 |
| 11/8 | 4,045 | 4,105 | 4,045 | 4,085 | -20 | -0.5 | 44,000 |
| 11/7 | 4,155 | 4,205 | 4,095 | 4,105 | -50 | -1.2 | 55,100 |
| 11/6 | 4,090 | 4,180 | 4,020 | 4,155 | +135 | +3.4 | 88,100 |
| 11/2 | 3,925 | 4,030 | 3,925 | 4,020 | +175 | +4.6 | 72,500 |
| 11/1 | 3,850 | 3,970 | 3,795 | 3,845 | -210 | -5.2 | 145,600 |
| 10/31 | 4,030 | 4,060 | 3,925 | 4,055 | 0 | 0.0 | 157,800 |
| 10/30 | 3,980 | 4,065 | 3,980 | 4,055 | +5 | +0.1 | 361,100 |
| 10/27 | 3,940 | 4,050 | 3,940 | 4,050 | +175 | +4.5 | 118,000 |
| 10/26 | 4,010 | 4,015 | 3,865 | 3,875 | -135 | -3.4 | 78,100 |
| 10/25 | 4,100 | 4,135 | 3,990 | 4,010 | -75 | -1.8 | 82,600 |
| 10/24 | 4,060 | 4,115 | 3,995 | 4,085 | +40 | +1.0 | 76,100 |
| 10/23 | 4,040 | 4,090 | 4,040 | 4,045 | -40 | -1.0 | 57,500 |
| 10/20 | 4,080 | 4,135 | 4,080 | 4,085 | -15 | -0.4 | 41,700 |
| 10/19 | 4,110 | 4,130 | 4,050 | 4,100 | -110 | -2.6 | 47,800 |
| 10/18 | 4,205 | 4,220 | 4,160 | 4,210 | +45 | +1.1 | 32,400 |
| 10/17 | 4,175 | 4,230 | 4,140 | 4,165 | +30 | +0.7 | 52,300 |
| 10/16 | 4,130 | 4,145 | 4,065 | 4,135 | -50 | -1.2 | 59,700 |
| 10/13 | 4,190 | 4,240 | 4,165 | 4,185 | -25 | -0.6 | 86,700 |
| 10/12 | 4,045 | 4,235 | 4,000 | 4,210 | +220 | +5.5 | 95,400 |
| 10/11 | 3,990 | 4,025 | 3,960 | 3,990 | -40 | -1.0 | 47,900 |
| 10/10 | 4,030 | 4,085 | 4,020 | 4,030 | +60 | +1.5 | 98,600 |
| 10/6 | 4,040 | 4,055 | 3,965 | 3,970 | -100 | -2.5 | 55,100 |
| 10/5 | 3,960 | 4,080 | 3,920 | 4,070 | +210 | +5.4 | 120,800 |
| 10/4 | 3,835 | 3,890 | 3,820 | 3,860 | -20 | -0.5 | 110,000 |
| 10/3 | 3,865 | 3,910 | 3,845 | 3,880 | +15 | +0.4 | 87,400 |
| 10/2 | 3,930 | 3,960 | 3,855 | 3,865 | -65 | -1.7 | 77,700 |
| 9/29 | 3,910 | 3,930 | 3,855 | 3,930 | +70 | +1.8 | 151,400 |
▶︎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
