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) | 1,204 (23/10/06) |
年初来高値 | 年初来安値 |
---|---|
1,713 (24/03/01) | 1,306 (24/08/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/4 | 1,371 | 1,371 | 1,368 | 1,368 | -3 | -0.2 | 1,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/28 | 1,169 | 1,169 | 1,164 | 1,167 | +4 | +0.3 | 5,600 |
8/25 | 1,164 | 1,164 | 1,161 | 1,163 | -1 | -0.1 | 7,200 |
8/24 | 1,161 | 1,165 | 1,160 | 1,164 | +4 | +0.3 | 6,000 |
8/23 | 1,159 | 1,160 | 1,157 | 1,160 | +1 | +0.1 | 4,500 |
8/22 | 1,159 | 1,159 | 1,159 | 1,159 | +2 | +0.2 | 1,000 |
8/21 | 1,157 | 1,167 | 1,155 | 1,157 | 0 | 0.0 | 12,500 |
8/18 | 1,158 | 1,160 | 1,155 | 1,157 | -4 | -0.3 | 5,500 |
8/17 | 1,162 | 1,162 | 1,160 | 1,161 | -1 | -0.1 | 2,900 |
8/16 | 1,165 | 1,166 | 1,158 | 1,162 | -3 | -0.3 | 4,900 |
8/15 | 1,167 | 1,168 | 1,164 | 1,165 | -3 | -0.3 | 6,300 |
8/14 | 1,170 | 1,172 | 1,168 | 1,168 | 0 | 0.0 | 6,200 |
8/10 | 1,167 | 1,169 | 1,165 | 1,168 | +1 | +0.1 | 7,600 |
8/9 | 1,171 | 1,180 | 1,162 | 1,167 | -45 | -3.7 | 19,400 |
8/8 | 1,202 | 1,225 | 1,202 | 1,212 | +10 | +0.8 | 9,100 |
8/7 | 1,202 | 1,205 | 1,199 | 1,202 | +2 | +0.2 | 3,500 |
8/4 | 1,204 | 1,207 | 1,199 | 1,200 | -4 | -0.3 | 6,800 |
8/3 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7 | 1,900 |
8/2 | 1,215 | 1,216 | 1,212 | 1,212 | -2 | -0.2 | 1,400 |
8/1 | 1,213 | 1,219 | 1,211 | 1,214 | 0 | 0.0 | 3,700 |
7/31 | 1,205 | 1,215 | 1,205 | 1,214 | +6 | +0.5 | 3,900 |
7/28 | 1,208 | 1,209 | 1,204 | 1,208 | +1 | +0.1 | 2,200 |
7/27 | 1,221 | 1,222 | 1,200 | 1,207 | -14 | -1.2 | 5,200 |
7/26 | 1,221 | 1,221 | 1,220 | 1,221 | 0 | 0.0 | 700 |
7/25 | 1,220 | 1,225 | 1,219 | 1,221 | +1 | +0.1 | 10,300 |
7/24 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1.0 | 2,600 |
7/21 | 1,212 | 1,212 | 1,206 | 1,208 | -4 | -0.3 | 1,700 |
7/20 | 1,211 | 1,215 | 1,210 | 1,212 | +2 | +0.2 | 1,400 |
7/19 | 1,208 | 1,210 | 1,206 | 1,210 | +2 | +0.2 | 8,600 |
7/18 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2 | 3,000 |
7/14 | 1,212 | 1,212 | 1,205 | 1,206 | -11 | -0.9 | 1,700 |
▶︎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