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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,770 | 3,795 | 3,585 | 3,595 | -180 | -4.8 | 726,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,015 | 4,030 | 3,625 | 3,775 | -205 | -5.2 | 2,051,800 |
| 24/09 | 3,975 | 4,075 | 3,565 | 3,980 | +25 | +0.6 | 1,502,900 |
| 24/08 | 3,920 | 4,130 | 3,140 | 3,955 | +50 | +1.3 | 3,516,900 |
| 24/07 | 4,100 | 4,220 | 3,615 | 3,905 | -185 | -4.5 | 2,430,800 |
| 24/06 | 3,850 | 4,225 | 3,715 | 4,090 | +245 | +6.4 | 2,391,300 |
| 24/05 | 4,000 | 4,260 | 3,670 | 3,845 | -225 | -5.5 | 2,833,100 |
| 24/04 | 4,615 | 4,690 | 3,915 | 4,070 | -535 | -11.6 | 2,820,200 |
| 24/03 | 4,850 | 5,260 | 4,525 | 4,605 | -235 | -4.9 | 2,700,200 |
| 24/02 | 4,255 | 4,945 | 4,255 | 4,840 | +655 | +15.7 | 2,039,100 |
| 24/01 | 4,165 | 4,540 | 4,070 | 4,185 | +10 | +0.2 | 1,690,100 |
| 23/12 | 4,390 | 4,390 | 3,805 | 4,175 | -210 | -4.8 | 1,404,700 |
| 23/11 | 3,850 | 4,390 | 3,795 | 4,385 | +330 | +8.1 | 1,146,000 |
| 23/10 | 3,930 | 4,240 | 3,820 | 4,055 | +125 | +3.2 | 1,944,700 |
| 23/09 | 4,245 | 4,395 | 3,790 | 3,930 | -345 | -8.1 | 1,745,300 |
| 23/08 | 4,200 | 4,460 | 4,005 | 4,275 | -200 | -4.5 | 2,315,800 |
| 23/07 | 4,625 | 4,765 | 4,355 | 4,475 | -25 | -0.6 | 1,458,100 |
| 23/06 | 3,880 | 4,505 | 3,880 | 4,500 | +625 | +16.1 | 1,658,700 |
| 23/05 | 3,810 | 4,130 | 3,450 | 3,875 | +110 | +2.9 | 1,703,400 |
| 23/04 | 3,840 | 3,840 | 3,575 | 3,765 | 0 | 0.0 | 1,386,900 |
| 23/03 | 3,700 | 3,910 | 3,600 | 3,765 | +55 | +1.5 | 1,680,000 |
| 23/02 | 3,725 | 3,780 | 3,560 | 3,710 | +40 | +1.1 | 1,459,500 |
| 23/01 | 3,375 | 3,725 | 3,320 | 3,670 | +270 | +7.9 | 1,126,800 |
| 22/12 | 3,585 | 3,620 | 3,315 | 3,400 | -125 | -3.6 | 2,099,400 |
| 22/11 | 3,375 | 3,695 | 3,210 | 3,525 | +160 | +4.8 | 2,040,800 |
| 22/10 | 3,095 | 3,390 | 3,060 | 3,365 | +255 | +8.2 | 1,787,000 |
| 22/09 | 3,485 | 3,565 | 3,065 | 3,110 | -430 | -12.2 | 1,996,900 |
| 22/08 | 3,555 | 3,720 | 3,370 | 3,540 | +145 | +4.3 | 1,887,200 |
| 22/07 | 3,500 | 3,590 | 3,295 | 3,395 | -155 | -4.4 | 1,337,200 |
| 22/06 | 3,870 | 4,090 | 3,420 | 3,550 | -300 | -7.8 | 1,342,100 |
| 22/05 | 3,845 | 3,960 | 3,630 | 3,850 | +10 | +0.3 | 1,274,100 |
▶︎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
