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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,400 | 3,530 | 3,350 | 3,500 | +110 | +3.2 | 1,174,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 2,006 | 2,050 | 1,878 | 1,969 | -11 | -0.6 | 983,600 |
| 19/04 | 1,887 | 2,078 | 1,882 | 1,980 | +118 | +6.3 | 1,042,100 |
| 19/03 | 2,100 | 2,147 | 1,848 | 1,862 | -240 | -11.4 | 1,699,000 |
| 19/02 | 2,047 | 2,239 | 2,019 | 2,102 | -28 | -1.3 | 958,900 |
| 19/01 | 1,915 | 2,165 | 1,876 | 2,130 | +154 | +7.8 | 1,037,500 |
| 18/12 | 2,434 | 2,537 | 1,797 | 1,976 | -398 | -16.8 | 1,400,800 |
| 18/11 | 2,406 | 2,524 | 2,190 | 2,374 | +118 | +5.2 | 1,581,700 |
| 18/10 | 2,708 | 2,780 | 2,052 | 2,256 | -446 | -16.5 | 1,622,600 |
| 18/09 | 2,767 | 2,782 | 2,509 | 2,702 | -68 | -2.5 | 1,265,600 |
| 18/08 | 2,800 | 2,928 | 2,533 | 2,770 | -85 | -3.0 | 1,926,100 |
| 18/07 | 2,870 | 2,929 | 2,587 | 2,855 | -4 | -0.1 | 1,917,000 |
| 18/06 | 2,789 | 2,914 | 2,753 | 2,859 | +70 | +2.5 | 1,541,500 |
| 18/05 | 2,779 | 3,015 | 2,357 | 2,789 | -1 | +0.0 | 4,770,300 |
| 18/04 | 2,768 | 2,872 | 2,698 | 2,790 | +42 | +1.5 | 2,802,700 |
| 18/03 | 2,981 | 3,075 | 2,610 | 2,748 | -262 | -8.7 | 2,448,600 |
| 18/02 | 3,045 | 3,200 | 2,783 | 3,010 | -125 | -4.0 | 3,060,400 |
| 18/01 | 3,065 | 3,290 | 2,953 | 3,135 | +75 | +2.5 | 3,224,300 |
| 17/12 | 3,335 | 3,360 | 2,961 | 3,060 | -300 | -8.9 | 2,354,900 |
| 17/11 | 3,585 | 3,590 | 3,170 | 3,360 | -260 | -7.2 | 2,862,200 |
| 17/10 | 3,600 | 3,700 | 3,350 | 3,620 | +25 | +0.7 | 1,987,900 |
| 17/09 | 3,450 | 3,675 | 3,235 | 3,595 | +170 | +5.0 | 2,453,400 |
| 17/08 | 3,450 | 3,485 | 3,125 | 3,425 | -250 | -6.8 | 3,625,400 |
| 17/07 | 3,615 | 3,765 | 3,420 | 3,675 | +25 | +0.7 | 2,324,900 |
| 17/06 | 3,820 | 4,085 | 3,590 | 3,650 | -200 | -5.2 | 2,978,500 |
▶︎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
