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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,465 | 3,525 | 3,395 | 3,480 | -30 | -0.9 | 252,100 |
| 8/19 | 3,645 | 3,720 | 3,465 | 3,510 | -75 | -2.1 | 313,300 |
| 8/12 | 3,655 | 3,675 | 3,450 | 3,585 | -105 | -2.9 | 346,900 |
| 8/5 | 3,555 | 3,710 | 3,375 | 3,690 | +295 | +8.7 | 744,900 |
| 7/29 | 3,495 | 3,515 | 3,350 | 3,395 | -115 | -3.3 | 441,200 |
| 7/22 | 3,340 | 3,525 | 3,300 | 3,510 | +170 | +5.1 | 215,400 |
| 7/15 | 3,580 | 3,590 | 3,295 | 3,340 | -140 | -4.0 | 253,500 |
| 7/8 | 3,395 | 3,560 | 3,355 | 3,480 | +125 | +3.7 | 236,300 |
| 7/1 | 3,570 | 3,685 | 3,315 | 3,355 | -215 | -6.0 | 488,600 |
| 6/24 | 3,535 | 3,610 | 3,420 | 3,570 | +50 | +1.4 | 291,300 |
| 6/17 | 3,755 | 3,765 | 3,480 | 3,520 | -360 | -9.3 | 329,500 |
| 6/10 | 3,940 | 4,090 | 3,880 | 3,880 | -75 | -1.9 | 320,000 |
| 6/3 | 3,845 | 3,975 | 3,830 | 3,955 | +175 | +4.6 | 349,400 |
| 5/27 | 3,810 | 3,870 | 3,630 | 3,780 | +5 | +0.1 | 306,900 |
| 5/20 | 3,830 | 3,880 | 3,685 | 3,775 | +10 | +0.3 | 203,600 |
| 5/13 | 3,840 | 3,890 | 3,630 | 3,765 | -80 | -2.1 | 391,800 |
| 5/6 | 3,845 | 3,870 | 3,740 | 3,845 | +5 | +0.1 | 125,900 |
| 4/28 | 3,750 | 3,855 | 3,615 | 3,840 | +5 | +0.1 | 305,600 |
| 4/22 | 3,920 | 3,940 | 3,785 | 3,835 | -90 | -2.3 | 258,700 |
| 4/15 | 4,000 | 4,050 | 3,905 | 3,925 | -80 | -2.0 | 218,000 |
| 4/8 | 4,280 | 4,370 | 3,920 | 4,005 | -345 | -7.9 | 407,400 |
| 4/1 | 4,310 | 4,535 | 4,225 | 4,350 | +85 | +2.0 | 422,100 |
| 3/25 | 4,220 | 4,325 | 4,105 | 4,265 | +95 | +2.3 | 279,800 |
| 3/18 | 3,880 | 4,175 | 3,830 | 4,170 | +300 | +7.8 | 351,900 |
| 3/11 | 4,145 | 4,215 | 3,850 | 3,870 | -370 | -8.7 | 402,700 |
| 3/4 | 4,545 | 4,630 | 4,220 | 4,240 | -325 | -7.1 | 336,400 |
| 2/25 | 4,500 | 4,615 | 4,390 | 4,565 | -65 | -1.4 | 244,600 |
| 2/18 | 4,725 | 4,810 | 4,610 | 4,630 | -130 | -2.7 | 217,400 |
| 2/10 | 4,745 | 4,890 | 4,695 | 4,760 | +15 | +0.3 | 226,600 |
| 2/4 | 4,440 | 5,000 | 4,330 | 4,745 | +290 | +6.5 | 647,500 |
▶︎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
