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
3,485.5
円
(09:04)
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 | 3,495 | 3,440 | 3,495 | -5 | -0.1 | 20,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 4,125 | 4,170 | 4,125 | 4,165 | +5 | +0.1 | 33,200 |
| 12/25 | 4,225 | 4,235 | 4,145 | 4,160 | -40 | -1.0 | 27,300 |
| 12/22 | 4,170 | 4,240 | 4,170 | 4,200 | +50 | +1.2 | 38,100 |
| 12/21 | 4,090 | 4,215 | 4,090 | 4,150 | +30 | +0.7 | 118,600 |
| 12/20 | 4,215 | 4,255 | 4,110 | 4,120 | -30 | -0.7 | 77,100 |
| 12/19 | 4,170 | 4,170 | 4,070 | 4,150 | -20 | -0.5 | 70,000 |
| 12/18 | 4,090 | 4,200 | 4,090 | 4,170 | +30 | +0.7 | 63,900 |
| 12/15 | 4,000 | 4,190 | 3,995 | 4,140 | +140 | +3.5 | 114,600 |
| 12/14 | 3,995 | 4,045 | 3,985 | 4,000 | +90 | +2.3 | 83,800 |
| 12/13 | 3,865 | 3,930 | 3,840 | 3,910 | +60 | +1.6 | 62,600 |
| 12/12 | 3,920 | 3,935 | 3,845 | 3,850 | -45 | -1.2 | 38,100 |
| 12/11 | 3,850 | 3,920 | 3,850 | 3,895 | +35 | +0.9 | 41,000 |
| 12/8 | 3,850 | 3,865 | 3,805 | 3,860 | -40 | -1.0 | 97,500 |
| 12/7 | 3,985 | 4,010 | 3,900 | 3,900 | -165 | -4.1 | 69,900 |
| 12/6 | 4,005 | 4,095 | 4,005 | 4,065 | +35 | +0.9 | 138,500 |
| 12/5 | 4,125 | 4,125 | 4,010 | 4,030 | -165 | -3.9 | 101,600 |
| 12/4 | 4,230 | 4,260 | 4,190 | 4,195 | -150 | -3.5 | 62,600 |
| 12/1 | 4,390 | 4,390 | 4,300 | 4,345 | -40 | -0.9 | 78,500 |
| 11/30 | 4,330 | 4,390 | 4,315 | 4,385 | +50 | +1.2 | 46,700 |
| 11/29 | 4,270 | 4,350 | 4,235 | 4,335 | +90 | +2.1 | 50,300 |
| 11/28 | 4,285 | 4,285 | 4,235 | 4,245 | +30 | +0.7 | 33,800 |
| 11/27 | 4,265 | 4,270 | 4,185 | 4,215 | -25 | -0.6 | 28,100 |
| 11/24 | 4,200 | 4,280 | 4,200 | 4,240 | +50 | +1.2 | 20,100 |
| 11/22 | 4,180 | 4,265 | 4,160 | 4,190 | -5 | -0.1 | 47,600 |
| 11/21 | 4,090 | 4,205 | 4,085 | 4,195 | +105 | +2.6 | 62,900 |
| 11/20 | 4,160 | 4,175 | 4,090 | 4,090 | -60 | -1.5 | 70,700 |
| 11/17 | 4,215 | 4,235 | 4,145 | 4,150 | -35 | -0.8 | 57,100 |
| 11/16 | 4,225 | 4,235 | 4,145 | 4,185 | -105 | -2.5 | 74,900 |
| 11/15 | 4,265 | 4,325 | 4,240 | 4,290 | +80 | +1.9 | 77,900 |
| 11/14 | 4,215 | 4,235 | 4,140 | 4,210 | +10 | +0.2 | 49,000 |
▶︎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
