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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,501 | 1,509 | 1,500 | 1,500 | -1 | -0.1 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +7 | +0.5 | 700 |
| 12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -2 | -0.2 | 3,700 |
| 12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +2 | +0.2 | 2,800 |
| 12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -14 | -1.0 | 1,100 |
| 12/15 | 1,323 | 1,340 | 1,323 | 1,340 | 0 | 0.0 | 1,100 |
| 12/14 | 1,323 | 1,345 | 1,323 | 1,340 | +10 | +0.8 | 2,100 |
| 12/13 | 1,323 | 1,330 | 1,323 | 1,330 | +8 | +0.6 | 300 |
| 12/12 | 1,337 | 1,339 | 1,322 | 1,322 | -17 | -1.3 | 1,700 |
| 12/11 | 1,330 | 1,346 | 1,330 | 1,339 | +23 | +1.8 | 2,300 |
| 12/8 | 1,320 | 1,324 | 1,316 | 1,316 | -4 | -0.3 | 1,800 |
| 12/7 | 1,319 | 1,332 | 1,319 | 1,320 | -9 | -0.7 | 600 |
| 12/6 | 1,319 | 1,332 | 1,319 | 1,329 | +17 | +1.3 | 7,000 |
| 12/5 | 1,326 | 1,326 | 1,312 | 1,312 | -14 | -1.1 | 1,400 |
| 12/4 | 1,325 | 1,326 | 1,313 | 1,326 | 0 | 0.0 | 600 |
| 12/1 | 1,344 | 1,344 | 1,326 | 1,326 | -3 | -0.2 | 2,300 |
| 11/30 | 1,350 | 1,350 | 1,329 | 1,329 | -16 | -1.2 | 700 |
| 11/29 | 1,328 | 1,345 | 1,328 | 1,345 | +17 | +1.3 | 700 |
| 11/28 | 1,328 | 1,328 | 1,328 | 1,328 | 0 | 0.0 | 700 |
| 11/27 | 1,328 | 1,328 | 1,311 | 1,328 | 0 | 0.0 | 4,500 |
| 11/24 | 1,310 | 1,328 | 1,310 | 1,328 | +18 | +1.4 | 900 |
| 11/22 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4 | 600 |
| 11/21 | 1,332 | 1,338 | 1,305 | 1,305 | -26 | -2.0 | 2,700 |
| 11/20 | 1,335 | 1,335 | 1,321 | 1,331 | -17 | -1.3 | 1,000 |
| 11/17 | 1,314 | 1,348 | 1,306 | 1,348 | +48 | +3.7 | 2,500 |
| 11/16 | 1,300 | 1,311 | 1,300 | 1,300 | +16 | +1.3 | 1,300 |
| 11/15 | 1,290 | 1,305 | 1,284 | 1,284 | +1 | +0.1 | 900 |
▶︎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