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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,485 | 3,940 | 3,415 | 3,850 | +365 | +10.5 | 3,064,300 |
| 17/04 | 3,485 | 3,620 | 3,070 | 3,485 | 0 | 0.0 | 2,876,800 |
| 17/03 | 3,125 | 3,590 | 3,055 | 3,485 | +350 | +11.2 | 2,457,000 |
| 17/02 | 2,505 | 3,445 | 2,489 | 3,135 | +635 | +25.4 | 3,275,800 |
| 17/01 | 2,515 | 2,574 | 2,353 | 2,500 | -11 | -0.4 | 1,539,200 |
| 16/12 | 2,570 | 2,728 | 2,280 | 2,511 | -31 | -1.2 | 3,194,600 |
| 16/11 | 2,255 | 2,748 | 2,139 | 2,542 | +299 | +13.3 | 3,815,700 |
| 16/10 | 2,087 | 2,350 | 2,048 | 2,243 | +178 | +8.6 | 3,447,300 |
| 16/09 | 1,850 | 2,127 | 1,762 | 2,065 | +205 | +11.0 | 2,956,900 |
| 16/08 | 1,639 | 1,867 | 1,542 | 1,860 | +232 | +14.3 | 2,482,600 |
| 16/07 | 1,488 | 1,697 | 1,425 | 1,628 | +154 | +10.5 | 938,600 |
| 16/06 | 1,602 | 1,629 | 1,300 | 1,474 | -128 | -8.0 | 1,078,300 |
| 16/05 | 1,645 | 1,734 | 1,584 | 1,602 | -83 | -4.9 | 1,671,800 |
| 16/04 | 1,658 | 1,736 | 1,582 | 1,685 | +25 | +1.5 | 1,679,100 |
| 16/03 | 1,459 | 1,727 | 1,430 | 1,660 | +192 | +13.1 | 2,267,300 |
| 16/02 | 1,660 | 1,689 | 1,192 | 1,468 | -190 | -11.5 | 3,730,500 |
| 16/01 | 1,685 | 1,780 | 1,545 | 1,658 | -22 | -1.3 | 6,023,100 |
| 15/12 | 1,660 | 1,714 | 1,560 | 1,680 | +17 | +1.0 | 3,119,300 |
| 15/11 | 1,535 | 1,848 | 1,524 | 1,663 | +125 | +8.1 | 976,700 |
| 15/10 | 1,300 | 1,541 | 1,300 | 1,538 | +246 | +19.0 | 317,300 |
| 15/09 | 1,500 | 1,521 | 1,249 | 1,292 | -247 | -16.1 | 214,300 |
| 15/08 | 1,541 | 1,670 | 1,385 | 1,539 | -2 | -0.1 | 428,900 |
| 15/07 | 1,555 | 1,590 | 1,441 | 1,541 | +1 | +0.1 | 421,800 |
| 15/06 | 1,528 | 1,632 | 1,497 | 1,540 | +2 | +0.1 | 316,300 |
| 15/05 | 1,400 | 1,689 | 1,242 | 1,538 | +129 | +9.2 | 1,051,500 |
| 15/04 | 1,605 | 1,624 | 1,409 | 1,409 | -191 | -11.9 | 455,000 |
| 15/03 | 1,354 | 1,630 | 1,272 | 1,600 | +231 | +16.9 | 742,200 |
| 15/02 | 1,255 | 1,385 | 1,230 | 1,369 | +138 | +11.2 | 379,800 |
| 15/01 | 1,320 | 1,325 | 1,183 | 1,231 | -84 | -6.4 | 265,500 |
| 14/12 | 1,269 | 1,360 | 1,051 | 1,315 | +45 | +3.5 | 984,100 |
▶︎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
