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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,548 | 1,548 | 1,525 | 1,525 | -20 | -1.3 | 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) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,525 | 1,600 | 1,525 | 1,555 | +30 | +2.0 | 3,800 |
| 2/6 | 1,529 | 1,529 | 1,503 | 1,525 | +24 | +1.6 | 2,800 |
| 2/5 | 1,516 | 1,527 | 1,499 | 1,501 | -13 | -0.9 | 4,100 |
| 2/2 | 1,492 | 1,514 | 1,485 | 1,514 | +14 | +0.9 | 1,700 |
| 2/1 | 1,468 | 1,500 | 1,468 | 1,500 | +2 | +0.1 | 2,700 |
| 1/31 | 1,444 | 1,498 | 1,444 | 1,498 | +48 | +3.3 | 13,700 |
| 1/30 | 1,441 | 1,450 | 1,441 | 1,450 | -20 | -1.4 | 400 |
| 1/29 | 1,460 | 1,470 | 1,460 | 1,470 | +10 | +0.7 | 1,700 |
| 1/26 | 1,450 | 1,466 | 1,450 | 1,460 | +10 | +0.7 | 1,200 |
| 1/25 | 1,450 | 1,470 | 1,450 | 1,450 | 0 | 0.0 | 6,500 |
| 1/24 | 1,413 | 1,450 | 1,413 | 1,450 | +30 | +2.1 | 7,200 |
| 1/23 | 1,420 | 1,420 | 1,420 | 1,420 | 0 | 0.0 | 300 |
| 1/22 | 1,410 | 1,424 | 1,410 | 1,420 | +13 | +0.9 | 1,100 |
| 1/19 | 1,406 | 1,407 | 1,404 | 1,407 | +1 | +0.1 | 1,000 |
| 1/18 | 1,384 | 1,421 | 1,384 | 1,406 | -8 | -0.6 | 1,300 |
| 1/17 | 1,418 | 1,434 | 1,410 | 1,414 | -5 | -0.4 | 1,800 |
| 1/16 | 1,421 | 1,436 | 1,410 | 1,419 | 0 | 0.0 | 2,500 |
| 1/15 | 1,410 | 1,439 | 1,410 | 1,419 | +13 | +0.9 | 1,000 |
| 1/12 | 1,405 | 1,423 | 1,404 | 1,406 | -29 | -2.0 | 1,500 |
| 1/11 | 1,417 | 1,437 | 1,410 | 1,435 | +18 | +1.3 | 2,000 |
| 1/10 | 1,450 | 1,450 | 1,417 | 1,417 | -33 | -2.3 | 1,500 |
| 1/9 | 1,440 | 1,450 | 1,436 | 1,450 | +9 | +0.6 | 2,000 |
| 1/5 | 1,441 | 1,446 | 1,426 | 1,441 | 0 | 0.0 | 2,900 |
| 1/4 | 1,375 | 1,446 | 1,375 | 1,441 | +51 | +3.7 | 2,700 |
| 12/29 | 1,371 | 1,390 | 1,371 | 1,390 | +19 | +1.4 | 1,200 |
| 12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +3 | +0.2 | 1,100 |
| 12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +15 | +1.1 | 3,000 |
| 12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +21 | +1.6 | 4,500 |
| 12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +2 | +0.2 | 6,300 |
| 12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -3 | -0.2 | 1,500 |
▶︎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