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 | 3,500 | +15 | +0.4 | 351,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,885 | 3,930 | 3,790 | 3,930 | +90 | +2.3 | 551,800 |
| 9/22 | 4,000 | 4,045 | 3,820 | 3,840 | -300 | -7.3 | 538,600 |
| 9/15 | 4,150 | 4,190 | 4,055 | 4,140 | -10 | -0.2 | 321,800 |
| 9/8 | 4,240 | 4,395 | 4,150 | 4,150 | -90 | -2.1 | 278,000 |
| 9/1 | 4,175 | 4,280 | 4,155 | 4,240 | +90 | +2.2 | 562,200 |
| 8/25 | 4,200 | 4,255 | 4,130 | 4,150 | -50 | -1.2 | 376,000 |
| 8/18 | 4,320 | 4,345 | 4,170 | 4,200 | -170 | -3.9 | 417,400 |
| 8/10 | 4,225 | 4,380 | 4,215 | 4,370 | +105 | +2.5 | 394,400 |
| 8/4 | 4,535 | 4,550 | 4,005 | 4,265 | -200 | -4.5 | 686,900 |
| 7/28 | 4,535 | 4,545 | 4,355 | 4,465 | -35 | -0.8 | 301,100 |
| 7/21 | 4,525 | 4,660 | 4,450 | 4,500 | -10 | -0.2 | 225,900 |
| 7/14 | 4,500 | 4,570 | 4,365 | 4,510 | +10 | +0.2 | 298,600 |
| 7/7 | 4,625 | 4,765 | 4,500 | 4,500 | 0 | 0.0 | 566,500 |
| 6/30 | 4,250 | 4,505 | 4,230 | 4,500 | +300 | +7.1 | 495,900 |
| 6/23 | 4,235 | 4,255 | 4,145 | 4,200 | +105 | +2.6 | 372,500 |
| 6/16 | 3,965 | 4,125 | 3,965 | 4,095 | +145 | +3.7 | 358,800 |
| 6/9 | 4,090 | 4,090 | 3,910 | 3,950 | -65 | -1.6 | 276,300 |
| 6/2 | 4,110 | 4,120 | 3,850 | 4,015 | -25 | -0.6 | 415,800 |
| 5/26 | 3,900 | 4,130 | 3,860 | 4,040 | +135 | +3.5 | 363,200 |
| 5/19 | 3,550 | 3,910 | 3,450 | 3,905 | +310 | +8.6 | 647,900 |
| 5/12 | 3,770 | 3,815 | 3,500 | 3,595 | -175 | -4.6 | 342,200 |
| 5/2 | 3,810 | 3,815 | 3,740 | 3,770 | +5 | +0.1 | 89,500 |
| 4/28 | 3,750 | 3,800 | 3,625 | 3,765 | +30 | +0.8 | 286,800 |
| 4/21 | 3,745 | 3,745 | 3,625 | 3,735 | +25 | +0.7 | 351,900 |
| 4/14 | 3,660 | 3,740 | 3,605 | 3,710 | +75 | +2.1 | 377,500 |
| 4/7 | 3,840 | 3,840 | 3,575 | 3,635 | -130 | -3.5 | 370,700 |
| 3/31 | 3,695 | 3,830 | 3,675 | 3,765 | +90 | +2.5 | 284,300 |
▶︎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
