4409東証S信用
業種 化学
東邦化学工業 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 553 (22/03/29) | 478 (22/09/28) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 553 (22/03/29) | 478 (22/09/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 499 | 499 | 497 | 497 | 0 | 0.0 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/20 | 496 | 498 | 495 | 497 | +1 | +0.2 | 3,200 |
| 3/17 | 496 | 497 | 493 | 496 | +4 | +0.8 | 4,900 |
| 3/16 | 496 | 496 | 490 | 492 | -4 | -0.8 | 17,600 |
| 3/15 | 495 | 498 | 494 | 496 | +3 | +0.6 | 4,900 |
| 3/14 | 498 | 498 | 492 | 493 | -7 | -1.4 | 15,500 |
| 3/13 | 501 | 501 | 498 | 500 | -1 | -0.2 | 10,500 |
| 3/10 | 501 | 501 | 498 | 501 | +1 | +0.2 | 6,100 |
| 3/9 | 499 | 501 | 498 | 500 | 0 | 0.0 | 10,000 |
| 3/8 | 500 | 500 | 498 | 500 | 0 | 0.0 | 4,600 |
| 3/7 | 500 | 500 | 498 | 500 | +1 | +0.2 | 4,700 |
| 3/6 | 500 | 500 | 497 | 499 | 0 | 0.0 | 8,800 |
| 3/3 | 500 | 500 | 497 | 499 | -1 | -0.2 | 17,200 |
| 3/2 | 500 | 500 | 499 | 500 | +1 | +0.2 | 4,700 |
| 3/1 | 504 | 504 | 498 | 499 | -1 | -0.2 | 6,600 |
| 2/28 | 500 | 501 | 499 | 500 | 0 | 0.0 | 2,200 |
| 2/27 | 501 | 501 | 498 | 500 | +1 | +0.2 | 5,700 |
| 2/24 | 500 | 502 | 498 | 499 | -1 | -0.2 | 13,100 |
| 2/22 | 500 | 500 | 499 | 500 | 0 | 0.0 | 4,100 |
| 2/21 | 500 | 501 | 499 | 500 | 0 | 0.0 | 4,800 |
| 2/20 | 500 | 505 | 500 | 500 | +2 | +0.4 | 3,500 |
| 2/17 | 500 | 500 | 498 | 498 | 0 | 0.0 | 5,400 |
| 2/16 | 497 | 499 | 497 | 498 | +1 | +0.2 | 2,400 |
| 2/15 | 498 | 499 | 496 | 497 | 0 | 0.0 | 3,300 |
| 2/14 | 500 | 500 | 497 | 497 | 0 | 0.0 | 2,100 |
| 2/13 | 500 | 500 | 497 | 497 | -3 | -0.6 | 9,800 |
| 2/10 | 500 | 500 | 498 | 500 | 0 | 0.0 | 6,500 |
| 2/9 | 498 | 500 | 498 | 500 | +3 | +0.6 | 2,900 |
| 2/8 | 498 | 498 | 496 | 497 | +1 | +0.2 | 1,300 |
| 2/7 | 499 | 500 | 495 | 496 | -1 | -0.2 | 7,100 |
| 2/6 | 500 | 500 | 497 | 497 | -3 | -0.6 | 3,400 |
▶︎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