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
3,515
円
(13:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,455 | 3,530 | 3,440 | 3,510 | +25 | +0.7 | 273,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,415 | 3,510 | 3,370 | 3,485 | +70 | +2.1 | 402,900 |
| 12/6 | 3,400 | 3,485 | 3,350 | 3,415 | +25 | +0.7 | 420,400 |
| 11/29 | 3,495 | 3,520 | 3,290 | 3,390 | -65 | -1.9 | 509,300 |
| 11/22 | 3,460 | 3,530 | 3,430 | 3,455 | -40 | -1.1 | 413,600 |
| 11/15 | 3,560 | 3,615 | 3,460 | 3,495 | -100 | -2.8 | 386,800 |
| 11/8 | 3,795 | 3,795 | 3,585 | 3,595 | -90 | -2.4 | 449,500 |
| 11/1 | 3,665 | 3,795 | 3,645 | 3,685 | +25 | +0.7 | 827,800 |
| 10/25 | 3,835 | 3,925 | 3,625 | 3,660 | -180 | -4.7 | 407,000 |
| 10/18 | 3,960 | 4,025 | 3,805 | 3,840 | -50 | -1.3 | 313,000 |
| 10/11 | 4,020 | 4,030 | 3,885 | 3,890 | -20 | -0.5 | 394,200 |
| 10/4 | 3,925 | 4,025 | 3,890 | 3,910 | -140 | -3.5 | 403,200 |
| 9/27 | 3,910 | 4,075 | 3,820 | 4,050 | +190 | +4.9 | 314,200 |
| 9/20 | 3,665 | 3,910 | 3,600 | 3,860 | +195 | +5.3 | 324,100 |
| 9/13 | 3,595 | 3,740 | 3,565 | 3,665 | -70 | -1.9 | 390,500 |
| 9/6 | 3,975 | 4,045 | 3,695 | 3,735 | -220 | -5.6 | 387,400 |
| 8/30 | 3,980 | 4,005 | 3,815 | 3,955 | -25 | -0.6 | 366,500 |
| 8/23 | 4,010 | 4,130 | 3,960 | 3,980 | -25 | -0.6 | 447,600 |
| 8/16 | 3,850 | 4,030 | 3,750 | 4,005 | +215 | +5.7 | 632,300 |
| 8/9 | 3,440 | 4,060 | 3,140 | 3,790 | +145 | +4.0 | 1,588,000 |
| 8/2 | 3,700 | 3,960 | 3,620 | 3,645 | -25 | -0.7 | 765,600 |
| 7/26 | 3,885 | 3,900 | 3,615 | 3,670 | -200 | -5.2 | 514,700 |
| 7/19 | 4,105 | 4,220 | 3,865 | 3,870 | -185 | -4.6 | 491,400 |
| 7/12 | 4,005 | 4,085 | 3,910 | 4,055 | +30 | +0.8 | 503,900 |
| 7/5 | 4,100 | 4,110 | 3,935 | 4,025 | -65 | -1.6 | 637,700 |
| 6/28 | 4,030 | 4,225 | 4,010 | 4,090 | +70 | +1.7 | 506,900 |
| 6/21 | 3,845 | 4,075 | 3,745 | 4,020 | +80 | +2.0 | 954,900 |
| 6/14 | 3,840 | 3,975 | 3,825 | 3,940 | +95 | +2.5 | 499,400 |
| 6/7 | 3,850 | 3,865 | 3,715 | 3,845 | 0 | 0.0 | 430,100 |
| 5/31 | 4,000 | 4,015 | 3,785 | 3,845 | -105 | -2.7 | 597,900 |
| 5/24 | 3,890 | 4,010 | 3,850 | 3,950 | +100 | +2.6 | 530,500 |
▶︎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
