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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,480 | 3,675 | 3,430 | 3,545 | +340 | +10.6 | 181,300 |
| 8/5 | 3,440 | 3,470 | 3,140 | 3,205 | -440 | -12.1 | 346,700 |
| 8/2 | 3,715 | 3,740 | 3,620 | 3,645 | -200 | -5.2 | 262,500 |
| 8/1 | 3,920 | 3,960 | 3,770 | 3,845 | -60 | -1.5 | 220,000 |
| 7/31 | 3,725 | 3,905 | 3,725 | 3,905 | +150 | +4.0 | 136,000 |
| 7/30 | 3,735 | 3,770 | 3,695 | 3,755 | +20 | +0.5 | 70,100 |
| 7/29 | 3,700 | 3,760 | 3,695 | 3,735 | +65 | +1.8 | 77,000 |
| 7/26 | 3,645 | 3,700 | 3,635 | 3,670 | +25 | +0.7 | 90,800 |
| 7/25 | 3,700 | 3,705 | 3,615 | 3,645 | -100 | -2.7 | 168,100 |
| 7/24 | 3,790 | 3,815 | 3,740 | 3,745 | -50 | -1.3 | 123,800 |
| 7/23 | 3,840 | 3,880 | 3,780 | 3,795 | -35 | -0.9 | 68,200 |
| 7/22 | 3,885 | 3,900 | 3,830 | 3,830 | -40 | -1.0 | 63,800 |
| 7/19 | 3,930 | 3,950 | 3,865 | 3,870 | -85 | -2.2 | 127,700 |
| 7/18 | 4,000 | 4,020 | 3,905 | 3,955 | -150 | -3.7 | 139,900 |
| 7/17 | 4,200 | 4,220 | 4,090 | 4,105 | -55 | -1.3 | 119,700 |
| 7/16 | 4,105 | 4,195 | 4,085 | 4,160 | +105 | +2.6 | 104,100 |
| 7/12 | 4,010 | 4,085 | 4,000 | 4,055 | +10 | +0.3 | 99,600 |
| 7/11 | 4,075 | 4,080 | 3,995 | 4,045 | +35 | +0.9 | 80,900 |
| 7/10 | 4,005 | 4,040 | 3,960 | 4,010 | +20 | +0.5 | 90,900 |
| 7/9 | 3,950 | 4,030 | 3,910 | 3,990 | +30 | +0.8 | 142,500 |
| 7/8 | 4,005 | 4,015 | 3,940 | 3,960 | -65 | -1.6 | 90,000 |
| 7/5 | 4,020 | 4,055 | 3,995 | 4,025 | -10 | -0.3 | 78,000 |
| 7/4 | 4,020 | 4,035 | 3,960 | 4,035 | +15 | +0.4 | 163,600 |
| 7/3 | 3,980 | 4,050 | 3,935 | 4,020 | +40 | +1.0 | 138,100 |
| 7/2 | 4,020 | 4,030 | 3,935 | 3,980 | -65 | -1.6 | 175,100 |
| 7/1 | 4,100 | 4,110 | 4,025 | 4,045 | -45 | -1.1 | 82,900 |
| 6/28 | 4,150 | 4,155 | 4,090 | 4,090 | -60 | -1.5 | 100,800 |
| 6/27 | 4,180 | 4,195 | 4,125 | 4,150 | -50 | -1.2 | 86,000 |
| 6/26 | 4,115 | 4,225 | 4,110 | 4,200 | +100 | +2.4 | 110,300 |
| 6/25 | 4,070 | 4,100 | 4,035 | 4,100 | +35 | +0.9 | 104,900 |
▶︎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
