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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,160 | 4,200 | 4,075 | 4,135 | -50 | -1.2 | 188,400 |
| 6/25 | 4,000 | 4,205 | 3,945 | 4,185 | +115 | +2.8 | 269,100 |
| 6/18 | 4,100 | 4,220 | 4,025 | 4,070 | 0 | 0.0 | 235,400 |
| 6/11 | 3,945 | 4,085 | 3,930 | 4,070 | +175 | +4.5 | 173,000 |
| 6/4 | 3,970 | 3,970 | 3,850 | 3,895 | -60 | -1.5 | 269,600 |
| 5/28 | 3,950 | 4,025 | 3,895 | 3,955 | -5 | -0.1 | 257,100 |
| 5/21 | 4,025 | 4,055 | 3,765 | 3,960 | -5 | -0.1 | 334,400 |
| 5/14 | 4,070 | 4,300 | 3,950 | 3,965 | -35 | -0.9 | 525,700 |
| 5/7 | 3,955 | 4,050 | 3,950 | 4,000 | +60 | +1.5 | 112,000 |
| 4/30 | 4,000 | 4,085 | 3,905 | 3,940 | -110 | -2.7 | 245,400 |
| 4/23 | 4,200 | 4,265 | 3,990 | 4,050 | -190 | -4.5 | 274,300 |
| 4/16 | 4,430 | 4,435 | 4,175 | 4,240 | -100 | -2.3 | 317,800 |
| 4/9 | 4,180 | 4,435 | 4,140 | 4,340 | +145 | +3.5 | 458,800 |
| 4/2 | 4,060 | 4,215 | 3,980 | 4,195 | +205 | +5.1 | 300,300 |
| 3/26 | 4,030 | 4,065 | 3,890 | 3,990 | -105 | -2.6 | 438,900 |
| 3/19 | 3,980 | 4,225 | 3,970 | 4,095 | +140 | +3.5 | 431,100 |
| 3/12 | 3,925 | 3,960 | 3,735 | 3,955 | +120 | +3.1 | 318,900 |
| 3/5 | 3,925 | 4,060 | 3,770 | 3,835 | +5 | +0.1 | 412,800 |
| 2/26 | 3,980 | 3,995 | 3,825 | 3,830 | -145 | -3.7 | 477,100 |
| 2/19 | 3,720 | 4,020 | 3,655 | 3,975 | +280 | +7.6 | 750,000 |
| 2/12 | 3,630 | 3,725 | 3,590 | 3,695 | +45 | +1.2 | 454,700 |
| 2/5 | 3,635 | 3,955 | 3,595 | 3,650 | -55 | -1.5 | 860,800 |
| 1/29 | 3,970 | 3,990 | 3,655 | 3,705 | -220 | -5.6 | 1,327,400 |
| 1/22 | 4,080 | 4,260 | 3,910 | 3,925 | -155 | -3.8 | 1,172,500 |
| 1/15 | 3,670 | 4,250 | 3,645 | 4,080 | +375 | +10.1 | 1,074,200 |
| 1/8 | 3,660 | 3,720 | 3,520 | 3,705 | -10 | -0.3 | 487,200 |
| 12/30 | 3,685 | 3,750 | 3,610 | 3,715 | +35 | +1.0 | 215,300 |
| 12/25 | 3,690 | 3,730 | 3,575 | 3,680 | -35 | -0.9 | 268,900 |
| 12/18 | 3,810 | 3,885 | 3,690 | 3,715 | -85 | -2.2 | 379,100 |
| 12/11 | 3,785 | 3,880 | 3,655 | 3,800 | +15 | +0.4 | 505,400 |
▶︎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
