！決算発表予定日 2024/05/10
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) | 3,450 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/03/13) | 3,940 (24/04/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,120 | 4,150 | 3,915 | 4,010 | -110 | -2.7 | 923,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,120 | 4,150 | 3,915 | 4,010 | -110 | -2.7 | 721,700 |
| 4/19 | 4,180 | 4,350 | 4,070 | 4,120 | -180 | -4.2 | 547,100 |
| 4/12 | 4,295 | 4,375 | 4,170 | 4,300 | +45 | +1.1 | 662,500 |
| 4/5 | 4,615 | 4,690 | 4,220 | 4,255 | -350 | -7.6 | 720,800 |
| 3/29 | 4,975 | 5,040 | 4,525 | 4,605 | -350 | -7.1 | 685,600 |
| 3/22 | 4,850 | 5,100 | 4,830 | 4,955 | +120 | +2.5 | 418,500 |
| 3/15 | 4,625 | 5,260 | 4,625 | 4,835 | +140 | +3.0 | 693,400 |
| 3/8 | 5,200 | 5,240 | 4,580 | 4,695 | -245 | -5.0 | 824,200 |
| 3/1 | 4,855 | 4,950 | 4,765 | 4,940 | +165 | +3.5 | 465,400 |
| 2/22 | 4,705 | 4,795 | 4,535 | 4,775 | +75 | +1.6 | 241,500 |
| 2/16 | 4,510 | 4,790 | 4,510 | 4,700 | +210 | +4.7 | 354,300 |
| 2/9 | 4,630 | 4,735 | 4,470 | 4,490 | -70 | -1.5 | 569,200 |
| 2/2 | 4,230 | 4,580 | 4,130 | 4,560 | +360 | +8.6 | 829,900 |
| 1/26 | 4,325 | 4,435 | 4,180 | 4,200 | -30 | -0.7 | 450,400 |
| 1/19 | 4,475 | 4,540 | 4,105 | 4,230 | -245 | -5.5 | 361,800 |
| 1/12 | 4,150 | 4,490 | 4,150 | 4,475 | +365 | +8.9 | 433,400 |
| 1/5 | 4,165 | 4,200 | 4,070 | 4,110 | -65 | -1.6 | 101,800 |
| 12/29 | 4,225 | 4,250 | 4,125 | 4,175 | -25 | -0.6 | 148,300 |
| 12/22 | 4,090 | 4,255 | 4,070 | 4,200 | +60 | +1.5 | 367,700 |
| 12/15 | 3,850 | 4,190 | 3,840 | 4,140 | +280 | +7.3 | 340,100 |
| 12/8 | 4,230 | 4,260 | 3,805 | 3,860 | -485 | -11.2 | 470,100 |
| 12/1 | 4,265 | 4,390 | 4,185 | 4,345 | +105 | +2.5 | 237,400 |
| 11/24 | 4,160 | 4,280 | 4,085 | 4,240 | +90 | +2.2 | 201,300 |
| 11/17 | 4,220 | 4,325 | 4,140 | 4,150 | -55 | -1.3 | 302,700 |
| 11/10 | 4,090 | 4,245 | 4,020 | 4,205 | +185 | +4.6 | 265,000 |
| 11/2 | 3,980 | 4,065 | 3,795 | 4,020 | -30 | -0.7 | 737,000 |
| 10/27 | 4,040 | 4,135 | 3,865 | 4,050 | -35 | -0.9 | 412,300 |
| 10/20 | 4,130 | 4,230 | 4,050 | 4,085 | -100 | -2.4 | 233,900 |
| 10/13 | 4,030 | 4,240 | 3,960 | 4,185 | +215 | +5.4 | 328,600 |
| 10/6 | 3,930 | 4,080 | 3,820 | 3,970 | +40 | +1.0 | 451,000 |
▶︎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