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
3,833
円
(10:38)
株価は20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) | 3,670 (24/05/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/03/13) | 3,670 (24/05/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,850 | 3,865 | 3,715 | 3,840 | -5 | -0.1 | 386,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 4,910 | 5,200 | 4,650 | 4,720 | -500 | -9.6 | 1,416,500 |
| 21/10 | 4,970 | 5,320 | 4,615 | 5,220 | +150 | +3.0 | 1,574,100 |
| 21/09 | 4,460 | 5,420 | 4,410 | 5,070 | +540 | +11.9 | 1,779,000 |
| 21/08 | 4,130 | 4,585 | 4,125 | 4,530 | +595 | +15.1 | 1,493,500 |
| 21/07 | 4,125 | 4,345 | 3,745 | 3,935 | -165 | -4.0 | 1,530,700 |
| 21/06 | 3,940 | 4,220 | 3,850 | 4,100 | +170 | +4.3 | 1,019,200 |
| 21/05 | 3,955 | 4,300 | 3,765 | 3,930 | -10 | -0.3 | 1,280,100 |
| 21/04 | 4,080 | 4,435 | 3,905 | 3,940 | -125 | -3.1 | 1,388,900 |
| 21/03 | 3,925 | 4,225 | 3,735 | 4,065 | +235 | +6.1 | 1,809,400 |
| 21/02 | 3,635 | 4,020 | 3,590 | 3,830 | +125 | +3.4 | 2,542,600 |
| 21/01 | 3,660 | 4,260 | 3,520 | 3,705 | -10 | -0.3 | 4,061,300 |
| 20/12 | 3,475 | 3,885 | 3,460 | 3,715 | +260 | +7.5 | 1,812,800 |
| 20/11 | 3,425 | 3,590 | 3,150 | 3,455 | -110 | -3.1 | 2,095,200 |
| 20/10 | 3,690 | 3,895 | 3,540 | 3,565 | -160 | -4.3 | 1,419,900 |
| 20/09 | 3,525 | 3,815 | 3,430 | 3,725 | +140 | +3.9 | 1,482,000 |
| 20/08 | 3,975 | 4,140 | 3,490 | 3,585 | -460 | -11.4 | 1,339,100 |
| 20/07 | 3,955 | 4,390 | 3,755 | 4,045 | +115 | +2.9 | 1,473,200 |
| 20/06 | 3,945 | 4,060 | 3,645 | 3,930 | -85 | -2.1 | 2,317,600 |
| 20/05 | 3,200 | 4,035 | 3,100 | 4,015 | +805 | +25.1 | 1,802,600 |
| 20/04 | 3,005 | 3,260 | 2,790 | 3,210 | +175 | +5.8 | 1,550,800 |
| 20/03 | 2,935 | 3,200 | 2,313 | 3,035 | +50 | +1.7 | 2,977,300 |
| 20/02 | 3,400 | 3,650 | 2,941 | 2,985 | -135 | -4.3 | 2,013,800 |
| 20/01 | 3,165 | 3,415 | 2,981 | 3,120 | -115 | -3.6 | 1,591,300 |
| 19/12 | 3,010 | 3,250 | 2,984 | 3,235 | +200 | +6.6 | 1,291,900 |
| 19/11 | 2,983 | 3,175 | 2,914 | 3,035 | +221 | +7.9 | 1,707,900 |
| 19/10 | 2,382 | 2,913 | 2,297 | 2,814 | +415 | +17.3 | 1,830,900 |
| 19/09 | 2,186 | 2,409 | 2,170 | 2,399 | +224 | +10.3 | 1,747,800 |
| 19/08 | 2,250 | 2,378 | 2,027 | 2,175 | -118 | -5.2 | 2,095,600 |
| 19/07 | 2,177 | 2,390 | 1,960 | 2,293 | +153 | +7.2 | 1,201,500 |
| 19/06 | 1,939 | 2,169 | 1,872 | 2,140 | +171 | +8.7 | 699,000 |
▶︎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