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
3,499
円
(10:08)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,455 | 3,530 | 3,440 | 3,520 | +35 | +1.0 | 313,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,570 | 3,805 | 3,450 | 3,785 | +235 | +6.6 | 559,400 |
| 11/27 | 3,355 | 3,590 | 3,310 | 3,550 | +255 | +7.7 | 397,200 |
| 11/20 | 3,260 | 3,355 | 3,205 | 3,295 | +105 | +3.3 | 385,300 |
| 11/13 | 3,405 | 3,435 | 3,150 | 3,190 | -160 | -4.8 | 651,100 |
| 11/6 | 3,425 | 3,460 | 3,275 | 3,350 | -215 | -6.0 | 546,300 |
| 10/30 | 3,725 | 3,770 | 3,540 | 3,565 | -230 | -6.1 | 398,900 |
| 10/23 | 3,730 | 3,865 | 3,705 | 3,795 | +50 | +1.3 | 248,900 |
| 10/16 | 3,745 | 3,895 | 3,660 | 3,745 | +70 | +1.9 | 284,900 |
| 10/9 | 3,730 | 3,785 | 3,570 | 3,675 | -20 | -0.5 | 401,600 |
| 10/2 | 3,770 | 3,815 | 3,660 | 3,695 | -25 | -0.7 | 353,900 |
| 9/25 | 3,650 | 3,770 | 3,610 | 3,720 | +5 | +0.1 | 251,600 |
| 9/18 | 3,590 | 3,715 | 3,490 | 3,715 | +170 | +4.8 | 313,700 |
| 9/11 | 3,540 | 3,605 | 3,430 | 3,545 | +5 | +0.1 | 332,100 |
| 9/4 | 3,545 | 3,670 | 3,510 | 3,540 | 0 | 0.0 | 377,700 |
| 8/28 | 3,530 | 3,695 | 3,490 | 3,540 | -30 | -0.8 | 298,300 |
| 8/21 | 3,780 | 3,820 | 3,515 | 3,570 | -260 | -6.8 | 283,900 |
| 8/14 | 3,835 | 3,900 | 3,750 | 3,830 | +25 | +0.7 | 298,900 |
| 8/7 | 3,975 | 4,140 | 3,750 | 3,805 | -240 | -5.9 | 396,600 |
| 7/31 | 4,140 | 4,270 | 3,930 | 4,045 | -130 | -3.1 | 245,900 |
| 7/22 | 4,075 | 4,220 | 4,040 | 4,175 | +120 | +3.0 | 144,200 |
| 7/17 | 4,005 | 4,390 | 3,960 | 4,055 | +155 | +4.0 | 612,700 |
| 7/10 | 3,910 | 4,030 | 3,815 | 3,900 | +20 | +0.5 | 327,400 |
| 7/3 | 3,850 | 3,980 | 3,745 | 3,880 | -10 | -0.3 | 354,200 |
| 6/26 | 3,790 | 3,935 | 3,735 | 3,890 | +35 | +0.9 | 511,400 |
| 6/19 | 3,775 | 3,970 | 3,745 | 3,855 | +20 | +0.5 | 468,200 |
| 6/12 | 3,750 | 4,020 | 3,645 | 3,835 | +95 | +2.5 | 533,700 |
| 6/5 | 3,945 | 4,060 | 3,685 | 3,740 | -275 | -6.9 | 593,100 |
| 5/29 | 3,780 | 4,020 | 3,730 | 4,015 | +240 | +6.4 | 471,500 |
| 5/22 | 3,675 | 4,035 | 3,625 | 3,775 | +95 | +2.6 | 461,200 |
| 5/15 | 3,320 | 3,740 | 3,320 | 3,680 | +510 | +16.1 | 728,000 |
▶︎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
