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
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 |
|---|---|
| 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 | 3,500 | +10 | +0.3 | 64,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,755 | 3,775 | 3,725 | 3,750 | +50 | +1.4 | 61,700 |
| 9/18 | 3,695 | 3,720 | 3,660 | 3,700 | +50 | +1.4 | 81,900 |
| 9/17 | 3,665 | 3,690 | 3,600 | 3,650 | -15 | -0.4 | 69,100 |
| 9/13 | 3,710 | 3,715 | 3,640 | 3,665 | -35 | -1.0 | 73,900 |
| 9/12 | 3,735 | 3,740 | 3,670 | 3,700 | +80 | +2.2 | 76,600 |
| 9/11 | 3,660 | 3,725 | 3,595 | 3,620 | -50 | -1.4 | 71,500 |
| 9/10 | 3,685 | 3,695 | 3,605 | 3,670 | +10 | +0.3 | 95,800 |
| 9/9 | 3,595 | 3,670 | 3,565 | 3,660 | -75 | -2.0 | 72,700 |
| 9/6 | 3,805 | 3,820 | 3,695 | 3,735 | -50 | -1.3 | 79,800 |
| 9/5 | 3,780 | 3,825 | 3,760 | 3,785 | -45 | -1.2 | 66,000 |
| 9/4 | 3,850 | 3,875 | 3,800 | 3,830 | -170 | -4.3 | 99,200 |
| 9/3 | 3,990 | 4,045 | 3,960 | 4,000 | +45 | +1.1 | 74,300 |
| 9/2 | 3,975 | 4,005 | 3,950 | 3,955 | 0 | 0.0 | 68,100 |
| 8/30 | 3,945 | 3,995 | 3,915 | 3,955 | +10 | +0.3 | 72,800 |
| 8/29 | 3,930 | 4,005 | 3,915 | 3,945 | +15 | +0.4 | 84,700 |
| 8/28 | 3,895 | 3,940 | 3,815 | 3,930 | +50 | +1.3 | 65,400 |
| 8/27 | 3,900 | 3,910 | 3,855 | 3,880 | -45 | -1.2 | 73,300 |
| 8/26 | 3,980 | 3,980 | 3,915 | 3,925 | -55 | -1.4 | 70,300 |
| 8/23 | 4,075 | 4,075 | 3,960 | 3,980 | -110 | -2.7 | 58,800 |
| 8/22 | 4,085 | 4,130 | 4,055 | 4,090 | 0 | 0.0 | 100,500 |
| 8/21 | 4,025 | 4,100 | 4,020 | 4,090 | +5 | +0.1 | 89,500 |
| 8/20 | 4,035 | 4,120 | 4,005 | 4,085 | +80 | +2.0 | 88,600 |
| 8/19 | 4,010 | 4,110 | 3,995 | 4,005 | 0 | 0.0 | 110,200 |
| 8/16 | 3,960 | 4,030 | 3,940 | 4,005 | +115 | +3.0 | 123,900 |
| 8/15 | 3,895 | 3,915 | 3,860 | 3,890 | +25 | +0.7 | 89,600 |
| 8/14 | 3,900 | 3,900 | 3,790 | 3,865 | +20 | +0.5 | 127,600 |
| 8/13 | 3,850 | 3,860 | 3,750 | 3,845 | +55 | +1.5 | 291,200 |
| 8/9 | 3,810 | 3,925 | 3,710 | 3,790 | +90 | +2.4 | 285,500 |
| 8/8 | 4,060 | 4,060 | 3,615 | 3,700 | +130 | +3.6 | 461,000 |
| 8/7 | 3,545 | 3,620 | 3,475 | 3,570 | +25 | +0.7 | 313,500 |
▶︎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
