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
3,510
円
(14:33)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,490 | 3,530 | 3,485 | 3,510 | +20 | +0.6 | 54,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,795 | 3,795 | 3,665 | 3,665 | -20 | -0.5 | 124,800 |
| 11/1 | 3,770 | 3,790 | 3,680 | 3,685 | -90 | -2.4 | 206,700 |
| 10/31 | 3,760 | 3,795 | 3,710 | 3,775 | +70 | +1.9 | 150,700 |
| 10/30 | 3,735 | 3,735 | 3,690 | 3,705 | +25 | +0.7 | 336,500 |
| 10/29 | 3,705 | 3,705 | 3,645 | 3,680 | -20 | -0.5 | 59,000 |
| 10/28 | 3,665 | 3,720 | 3,645 | 3,700 | +40 | +1.1 | 74,900 |
| 10/25 | 3,670 | 3,695 | 3,625 | 3,660 | -5 | -0.1 | 68,800 |
| 10/24 | 3,670 | 3,700 | 3,650 | 3,665 | -40 | -1.1 | 86,600 |
| 10/23 | 3,820 | 3,835 | 3,690 | 3,705 | -145 | -3.8 | 85,100 |
| 10/22 | 3,890 | 3,910 | 3,825 | 3,850 | -65 | -1.7 | 83,800 |
| 10/21 | 3,835 | 3,925 | 3,820 | 3,915 | +75 | +2.0 | 82,700 |
| 10/18 | 3,860 | 3,865 | 3,815 | 3,840 | +25 | +0.7 | 41,500 |
| 10/17 | 3,875 | 3,880 | 3,805 | 3,815 | -60 | -1.6 | 81,800 |
| 10/16 | 3,870 | 3,880 | 3,835 | 3,875 | -65 | -1.7 | 66,600 |
| 10/15 | 3,960 | 4,025 | 3,930 | 3,940 | +50 | +1.3 | 123,100 |
| 10/11 | 3,950 | 3,950 | 3,890 | 3,890 | -60 | -1.5 | 70,400 |
| 10/10 | 4,000 | 4,000 | 3,950 | 3,950 | -15 | -0.4 | 60,200 |
| 10/9 | 3,975 | 3,995 | 3,885 | 3,965 | +30 | +0.8 | 91,500 |
| 10/8 | 3,945 | 3,980 | 3,920 | 3,935 | -45 | -1.1 | 81,300 |
| 10/7 | 4,020 | 4,030 | 3,965 | 3,980 | +70 | +1.8 | 90,800 |
| 10/4 | 4,000 | 4,000 | 3,910 | 3,910 | -90 | -2.3 | 67,700 |
| 10/3 | 3,980 | 4,020 | 3,955 | 4,000 | +90 | +2.3 | 81,400 |
| 10/2 | 3,955 | 3,980 | 3,890 | 3,910 | -115 | -2.9 | 81,800 |
| 10/1 | 4,015 | 4,025 | 3,955 | 4,025 | +45 | +1.1 | 85,600 |
| 9/30 | 3,925 | 4,000 | 3,915 | 3,980 | -70 | -1.7 | 86,700 |
| 9/27 | 4,035 | 4,075 | 4,010 | 4,050 | +15 | +0.4 | 79,700 |
| 9/26 | 3,960 | 4,040 | 3,950 | 4,035 | +125 | +3.2 | 110,500 |
| 9/25 | 3,840 | 3,940 | 3,820 | 3,910 | +45 | +1.2 | 62,600 |
| 9/24 | 3,910 | 3,910 | 3,845 | 3,865 | +5 | +0.1 | 61,400 |
| 9/20 | 3,795 | 3,910 | 3,795 | 3,860 | +110 | +2.9 | 111,400 |
▶︎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
