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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 3,690 | 3,780 | 3,600 | 3,675 | -55 | -1.5 | 389,500 |
| 3/17 | 3,865 | 3,910 | 3,665 | 3,730 | -105 | -2.7 | 581,900 |
| 3/10 | 3,775 | 3,860 | 3,765 | 3,835 | +90 | +2.4 | 280,300 |
| 3/3 | 3,775 | 3,775 | 3,665 | 3,745 | -35 | -0.9 | 246,500 |
| 2/24 | 3,650 | 3,780 | 3,635 | 3,780 | +115 | +3.1 | 235,000 |
| 2/17 | 3,620 | 3,760 | 3,610 | 3,665 | +25 | +0.7 | 295,900 |
| 2/10 | 3,650 | 3,680 | 3,580 | 3,640 | +15 | +0.4 | 268,200 |
| 2/3 | 3,675 | 3,750 | 3,560 | 3,625 | -70 | -1.9 | 732,700 |
| 1/27 | 3,490 | 3,725 | 3,465 | 3,695 | +260 | +7.6 | 353,700 |
| 1/20 | 3,395 | 3,485 | 3,320 | 3,435 | -25 | -0.7 | 228,700 |
| 1/13 | 3,455 | 3,515 | 3,420 | 3,460 | +40 | +1.2 | 230,700 |
| 1/6 | 3,375 | 3,420 | 3,340 | 3,420 | +20 | +0.6 | 138,900 |
| 12/30 | 3,440 | 3,455 | 3,315 | 3,400 | -75 | -2.2 | 414,500 |
| 12/23 | 3,460 | 3,515 | 3,410 | 3,475 | -25 | -0.7 | 851,100 |
| 12/16 | 3,480 | 3,565 | 3,450 | 3,500 | +20 | +0.6 | 323,500 |
| 12/9 | 3,515 | 3,560 | 3,395 | 3,480 | -30 | -0.9 | 340,600 |
| 12/2 | 3,640 | 3,640 | 3,485 | 3,510 | -125 | -3.4 | 403,200 |
| 11/25 | 3,580 | 3,695 | 3,550 | 3,635 | +50 | +1.4 | 371,200 |
| 11/18 | 3,460 | 3,625 | 3,330 | 3,585 | +125 | +3.6 | 698,400 |
| 11/11 | 3,255 | 3,500 | 3,245 | 3,460 | +240 | +7.5 | 451,200 |
| 11/4 | 3,365 | 3,435 | 3,210 | 3,220 | -75 | -2.3 | 397,200 |
| 10/28 | 3,225 | 3,365 | 3,215 | 3,295 | +180 | +5.8 | 499,100 |
| 10/21 | 3,100 | 3,185 | 3,060 | 3,115 | -30 | -1.0 | 330,900 |
| 10/14 | 3,155 | 3,215 | 3,070 | 3,145 | -70 | -2.2 | 337,300 |
| 10/7 | 3,095 | 3,345 | 3,060 | 3,215 | +105 | +3.4 | 509,000 |
| 9/30 | 3,345 | 3,345 | 3,065 | 3,110 | -295 | -8.7 | 754,800 |
| 9/22 | 3,510 | 3,565 | 3,380 | 3,405 | +25 | +0.7 | 443,100 |
| 9/16 | 3,510 | 3,515 | 3,370 | 3,380 | -95 | -2.7 | 331,500 |
| 9/9 | 3,390 | 3,480 | 3,370 | 3,475 | +55 | +1.6 | 328,400 |
| 9/2 | 3,380 | 3,545 | 3,370 | 3,420 | -60 | -1.7 | 369,100 |
▶︎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
