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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,441 | 1,500 | 1,441 | 1,485 | +49 | +3.4 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/15 | 1,520 | 1,548 | 1,510 | 1,548 | +33 | +2.2 | 1,800 |
| 3/14 | 1,514 | 1,515 | 1,508 | 1,515 | -15 | -1.0 | 600 |
| 3/13 | 1,530 | 1,540 | 1,530 | 1,530 | +15 | +1.0 | 500 |
| 3/12 | 1,510 | 1,515 | 1,510 | 1,515 | -15 | -1.0 | 800 |
| 3/11 | 1,530 | 1,552 | 1,530 | 1,530 | 0 | 0.0 | 1,900 |
| 3/8 | 1,520 | 1,539 | 1,520 | 1,530 | +3 | +0.2 | 600 |
| 3/7 | 1,546 | 1,548 | 1,527 | 1,527 | -13 | -0.8 | 1,700 |
| 3/6 | 1,541 | 1,560 | 1,532 | 1,540 | +11 | +0.7 | 1,000 |
| 3/5 | 1,546 | 1,573 | 1,501 | 1,529 | -54 | -3.4 | 6,000 |
| 3/4 | 1,689 | 1,689 | 1,530 | 1,583 | -33 | -2.0 | 5,900 |
| 3/1 | 1,713 | 1,713 | 1,577 | 1,616 | +83 | +5.4 | 15,000 |
| 2/29 | 1,549 | 1,549 | 1,520 | 1,533 | -11 | -0.7 | 2,500 |
| 2/28 | 1,496 | 1,544 | 1,496 | 1,544 | +44 | +2.9 | 3,000 |
| 2/27 | 1,525 | 1,525 | 1,480 | 1,500 | -15 | -1.0 | 3,800 |
| 2/26 | 1,510 | 1,518 | 1,497 | 1,515 | +56 | +3.8 | 5,500 |
| 2/22 | 1,484 | 1,500 | 1,459 | 1,459 | -25 | -1.7 | 9,100 |
| 2/21 | 1,504 | 1,505 | 1,421 | 1,484 | -41 | -2.7 | 16,700 |
▶︎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