！決算発表予定日 2024/05/14
4629東証S信用
業種 化学
大伸化学 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,713 (24/03/01) | 1,155 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,713 (24/03/01) | 1,375 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,543 | 1,543 | 1,540 | 1,540 | -8 | -0.5 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,548 | 1,548 | 1,548 | 1,548 | +18 | +1.2 | 500 |
| 4/26 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7 | 100 |
| 4/25 | 1,498 | 1,520 | 1,498 | 1,520 | +22 | +1.5 | 2,800 |
| 4/24 | 1,493 | 1,498 | 1,492 | 1,498 | +9 | +0.6 | 700 |
| 4/23 | 1,489 | 1,489 | 1,489 | 1,489 | -3 | -0.2 | 200 |
| 4/22 | 1,488 | 1,492 | 1,458 | 1,492 | -1 | -0.1 | 1,400 |
| 4/19 | 1,495 | 1,496 | 1,493 | 1,493 | -2 | -0.1 | 1,700 |
| 4/18 | 1,450 | 1,499 | 1,450 | 1,495 | ー | ー | 1,200 |
| 4/17 | ー | ー | ー | 1,440 | ー | ー | 0 |
| 4/16 | 1,450 | 1,462 | 1,436 | 1,440 | -3 | -0.2 | 1,500 |
| 4/15 | 1,425 | 1,448 | 1,425 | 1,443 | -2 | -0.1 | 1,000 |
| 4/12 | 1,433 | 1,445 | 1,433 | 1,445 | +11 | +0.8 | 400 |
| 4/11 | 1,431 | 1,434 | 1,431 | 1,434 | +3 | +0.2 | 1,000 |
| 4/10 | 1,435 | 1,445 | 1,431 | 1,431 | 0 | 0.0 | 2,300 |
| 4/9 | 1,451 | 1,451 | 1,431 | 1,431 | -27 | -1.9 | 1,200 |
| 4/8 | 1,456 | 1,463 | 1,426 | 1,458 | -13 | -0.9 | 7,800 |
| 4/5 | 1,467 | 1,493 | 1,465 | 1,471 | -29 | -1.9 | 1,700 |
| 4/4 | 1,502 | 1,502 | 1,500 | 1,500 | -2 | -0.1 | 1,700 |
| 4/3 | 1,512 | 1,512 | 1,502 | 1,502 | -10 | -0.7 | 200 |
| 4/2 | 1,500 | 1,512 | 1,500 | 1,512 | 0 | 0.0 | 500 |
| 4/1 | 1,550 | 1,550 | 1,510 | 1,512 | -38 | -2.5 | 1,900 |
| 3/29 | 1,513 | 1,550 | 1,513 | 1,550 | -2 | -0.1 | 4,100 |
| 3/28 | 1,499 | 1,569 | 1,499 | 1,552 | -22 | -1.4 | 1,000 |
| 3/27 | 1,554 | 1,575 | 1,539 | 1,574 | +20 | +1.3 | 2,700 |
| 3/26 | 1,570 | 1,577 | 1,551 | 1,554 | -31 | -2.0 | 3,300 |
| 3/25 | 1,599 | 1,620 | 1,584 | 1,585 | -14 | -0.9 | 8,300 |
| 3/22 | 1,565 | 1,599 | 1,565 | 1,599 | +34 | +2.2 | 1,600 |
| 3/21 | 1,572 | 1,575 | 1,559 | 1,565 | +6 | +0.4 | 2,300 |
| 3/19 | 1,559 | 1,559 | 1,559 | 1,559 | 0 | 0.0 | 100 |
| 3/18 | 1,548 | 1,559 | 1,548 | 1,559 | +11 | +0.7 | 1,300 |
▶︎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