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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 4,400 | 4,535 | 4,145 | 4,455 | +30 | +0.7 | 306,700 |
| 1/21 | 4,700 | 4,770 | 4,355 | 4,425 | -270 | -5.8 | 195,000 |
| 1/14 | 4,540 | 4,785 | 4,480 | 4,695 | +120 | +2.6 | 171,900 |
| 1/7 | 4,925 | 4,935 | 4,540 | 4,575 | -280 | -5.8 | 178,200 |
| 12/30 | 4,825 | 4,975 | 4,800 | 4,855 | +30 | +0.6 | 181,600 |
| 12/24 | 4,700 | 4,860 | 4,565 | 4,825 | +85 | +1.8 | 185,700 |
| 12/17 | 4,800 | 4,870 | 4,720 | 4,740 | -45 | -0.9 | 183,000 |
| 12/10 | 4,680 | 4,950 | 4,615 | 4,785 | +145 | +3.1 | 239,200 |
| 12/3 | 4,695 | 4,860 | 4,545 | 4,640 | -140 | -2.9 | 387,200 |
| 11/26 | 5,140 | 5,200 | 4,765 | 4,780 | -380 | -7.4 | 227,800 |
| 11/19 | 5,110 | 5,160 | 4,960 | 5,160 | +195 | +3.9 | 283,900 |
| 11/12 | 4,885 | 5,050 | 4,805 | 4,965 | +105 | +2.2 | 209,300 |
| 11/5 | 4,910 | 5,170 | 4,820 | 4,860 | -360 | -6.9 | 529,400 |
| 10/29 | 5,000 | 5,320 | 5,000 | 5,220 | +150 | +3.0 | 545,700 |
| 10/22 | 5,150 | 5,300 | 5,030 | 5,070 | -40 | -0.8 | 276,400 |
| 10/15 | 4,865 | 5,110 | 4,825 | 5,110 | +275 | +5.7 | 271,900 |
| 10/8 | 4,960 | 4,970 | 4,615 | 4,835 | -55 | -1.1 | 393,300 |
| 10/1 | 5,370 | 5,420 | 4,870 | 4,890 | -420 | -7.9 | 649,200 |
| 9/24 | 5,210 | 5,330 | 5,110 | 5,310 | +60 | +1.1 | 237,500 |
| 9/17 | 5,050 | 5,250 | 4,975 | 5,250 | +240 | +4.8 | 375,000 |
| 9/10 | 4,845 | 5,010 | 4,755 | 5,010 | +265 | +5.6 | 350,900 |
| 9/3 | 4,505 | 4,775 | 4,410 | 4,745 | +245 | +5.4 | 438,300 |
| 8/27 | 4,205 | 4,500 | 4,205 | 4,500 | +330 | +7.9 | 300,300 |
| 8/20 | 4,300 | 4,455 | 4,160 | 4,170 | -200 | -4.6 | 312,200 |
| 8/13 | 4,415 | 4,470 | 4,335 | 4,370 | +20 | +0.5 | 195,600 |
| 8/6 | 4,130 | 4,435 | 4,125 | 4,350 | +415 | +10.6 | 500,300 |
| 7/30 | 3,845 | 4,025 | 3,845 | 3,935 | +135 | +3.6 | 318,400 |
| 7/21 | 3,915 | 3,915 | 3,745 | 3,800 | -140 | -3.6 | 268,500 |
| 7/16 | 4,310 | 4,345 | 3,850 | 3,940 | -320 | -7.5 | 548,900 |
| 7/9 | 4,130 | 4,270 | 4,110 | 4,260 | +125 | +3.0 | 329,500 |
▶︎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
