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) |
---|---|---|---|---|---|---|---|
7/3 | 1,500 | 1,500 | 1,500 | 1,500 | 0 | 0.0 | 100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/5 | 1,233 | 1,233 | 1,233 | 1,233 | 0 | 0.0 | 200 |
10/4 | 1,225 | 1,244 | 1,212 | 1,233 | +4 | +0.3 | 2,900 |
10/3 | 1,247 | 1,254 | 1,221 | 1,229 | -17 | -1.4 | 3,800 |
10/2 | 1,289 | 1,289 | 1,243 | 1,246 | -15 | -1.2 | 4,900 |
9/29 | 1,263 | 1,296 | 1,236 | 1,261 | +1 | +0.1 | 2,900 |
9/28 | 1,246 | 1,263 | 1,246 | 1,260 | +22 | +1.8 | 2,500 |
9/27 | 1,246 | 1,249 | 1,235 | 1,238 | +3 | +0.2 | 1,500 |
9/26 | 1,235 | 1,248 | 1,234 | 1,235 | +1 | +0.1 | 4,300 |
9/25 | 1,229 | 1,235 | 1,229 | 1,234 | +5 | +0.4 | 1,800 |
9/22 | 1,221 | 1,229 | 1,220 | 1,229 | +4 | +0.3 | 500 |
9/21 | 1,211 | 1,226 | 1,202 | 1,225 | +9 | +0.7 | 4,000 |
9/20 | 1,226 | 1,228 | 1,203 | 1,216 | -13 | -1.1 | 5,200 |
9/19 | 1,202 | 1,232 | 1,202 | 1,229 | -3 | -0.2 | 6,700 |
9/15 | 1,239 | 1,256 | 1,220 | 1,232 | -8 | -0.7 | 10,300 |
9/14 | 1,222 | 1,240 | 1,220 | 1,240 | +23 | +1.9 | 5,100 |
9/13 | 1,218 | 1,218 | 1,217 | 1,217 | -15 | -1.2 | 200 |
9/12 | 1,223 | 1,237 | 1,220 | 1,232 | +9 | +0.7 | 14,300 |
9/11 | 1,217 | 1,229 | 1,217 | 1,223 | +7 | +0.6 | 2,000 |
9/8 | 1,228 | 1,239 | 1,201 | 1,216 | +18 | +1.5 | 5,700 |
9/7 | 1,205 | 1,206 | 1,192 | 1,198 | +8 | +0.7 | 4,300 |
9/6 | 1,190 | 1,200 | 1,189 | 1,190 | -10 | -0.8 | 5,700 |
9/5 | 1,192 | 1,204 | 1,191 | 1,200 | +10 | +0.8 | 5,100 |
9/4 | 1,185 | 1,194 | 1,185 | 1,190 | +5 | +0.4 | 5,900 |
9/1 | 1,178 | 1,196 | 1,178 | 1,185 | +7 | +0.6 | 7,700 |
8/31 | 1,172 | 1,183 | 1,172 | 1,178 | +6 | +0.5 | 6,600 |
8/30 | 1,179 | 1,179 | 1,168 | 1,172 | +2 | +0.2 | 3,900 |
8/29 | 1,170 | 1,171 | 1,164 | 1,170 | +3 | +0.3 | 9,700 |
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 |
▶︎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