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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,030 | 4,080 | 4,010 | 4,065 | +45 | +1.1 | 104,900 |
| 6/21 | 4,030 | 4,075 | 4,005 | 4,020 | +40 | +1.0 | 249,800 |
| 6/20 | 3,985 | 4,030 | 3,910 | 3,980 | +205 | +5.4 | 376,500 |
| 6/19 | 3,755 | 3,810 | 3,745 | 3,775 | +5 | +0.1 | 139,200 |
| 6/18 | 3,810 | 3,845 | 3,745 | 3,770 | -30 | -0.8 | 124,400 |
| 6/17 | 3,845 | 3,870 | 3,800 | 3,800 | -140 | -3.6 | 65,000 |
| 6/14 | 3,895 | 3,975 | 3,885 | 3,940 | +35 | +0.9 | 124,100 |
| 6/13 | 3,895 | 3,955 | 3,865 | 3,905 | +55 | +1.4 | 154,700 |
| 6/12 | 3,875 | 3,890 | 3,830 | 3,850 | -20 | -0.5 | 71,100 |
| 6/11 | 3,835 | 3,905 | 3,835 | 3,870 | +5 | +0.1 | 78,800 |
| 6/10 | 3,840 | 3,890 | 3,825 | 3,865 | +20 | +0.5 | 70,700 |
| 6/7 | 3,800 | 3,855 | 3,800 | 3,845 | +45 | +1.2 | 68,600 |
| 6/6 | 3,850 | 3,865 | 3,800 | 3,800 | -5 | -0.1 | 56,900 |
| 6/5 | 3,755 | 3,845 | 3,750 | 3,805 | +50 | +1.3 | 77,300 |
| 6/4 | 3,730 | 3,770 | 3,715 | 3,755 | +5 | +0.1 | 108,400 |
| 6/3 | 3,850 | 3,850 | 3,745 | 3,750 | -95 | -2.5 | 118,900 |
| 5/31 | 3,830 | 3,880 | 3,800 | 3,845 | +15 | +0.4 | 130,100 |
| 5/30 | 3,815 | 3,870 | 3,785 | 3,830 | -85 | -2.2 | 124,100 |
| 5/29 | 3,955 | 4,015 | 3,890 | 3,915 | +20 | +0.5 | 136,600 |
| 5/28 | 3,920 | 3,920 | 3,855 | 3,895 | -25 | -0.6 | 102,400 |
| 5/27 | 4,000 | 4,010 | 3,880 | 3,920 | -30 | -0.8 | 104,700 |
| 5/24 | 3,955 | 4,010 | 3,935 | 3,950 | -25 | -0.6 | 109,400 |
| 5/23 | 3,935 | 4,005 | 3,905 | 3,975 | +110 | +2.9 | 147,400 |
| 5/22 | 3,900 | 3,915 | 3,850 | 3,865 | -60 | -1.5 | 85,000 |
| 5/21 | 3,970 | 4,000 | 3,915 | 3,925 | +20 | +0.5 | 104,900 |
| 5/20 | 3,890 | 3,975 | 3,860 | 3,905 | +55 | +1.4 | 83,800 |
| 5/17 | 3,800 | 3,895 | 3,775 | 3,850 | +50 | +1.3 | 118,900 |
| 5/16 | 3,775 | 3,855 | 3,750 | 3,800 | +95 | +2.6 | 117,200 |
| 5/15 | 3,730 | 3,815 | 3,705 | 3,705 | 0 | 0.0 | 156,900 |
| 5/14 | 3,875 | 3,885 | 3,670 | 3,705 | -210 | -5.4 | 224,600 |
▶︎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
