！決算発表予定日 2024/08/08
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,488 | 1,488 | 1,488 | 1,488 | -6 | -0.4 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/13 | 1,217 | 1,220 | 1,212 | 1,217 | +13 | +1.1 | 5,400 |
| 7/12 | 1,206 | 1,214 | 1,204 | 1,204 | -4 | -0.3 | 2,300 |
| 7/11 | 1,207 | 1,210 | 1,207 | 1,208 | -3 | -0.3 | 1,400 |
| 7/10 | 1,215 | 1,217 | 1,207 | 1,211 | -4 | -0.3 | 2,400 |
| 7/7 | 1,219 | 1,220 | 1,210 | 1,215 | +12 | +1.0 | 6,500 |
| 7/6 | 1,207 | 1,207 | 1,203 | 1,203 | -6 | -0.5 | 800 |
| 7/5 | 1,205 | 1,217 | 1,205 | 1,209 | +6 | +0.5 | 8,500 |
| 7/4 | 1,203 | 1,203 | 1,198 | 1,203 | 0 | 0.0 | 5,100 |
| 7/3 | 1,196 | 1,205 | 1,196 | 1,203 | +14 | +1.2 | 7,100 |
| 6/30 | 1,188 | 1,191 | 1,188 | 1,189 | -5 | -0.4 | 3,700 |
| 6/29 | 1,196 | 1,200 | 1,194 | 1,194 | 0 | 0.0 | 7,200 |
| 6/28 | 1,187 | 1,229 | 1,186 | 1,194 | +8 | +0.7 | 5,900 |
| 6/27 | 1,190 | 1,194 | 1,186 | 1,186 | -4 | -0.3 | 2,700 |
| 6/26 | 1,189 | 1,192 | 1,185 | 1,190 | +1 | +0.1 | 3,500 |
| 6/23 | 1,199 | 1,199 | 1,189 | 1,189 | -12 | -1.0 | 13,200 |
| 6/22 | 1,202 | 1,205 | 1,201 | 1,201 | -1 | -0.1 | 5,300 |
| 6/21 | 1,200 | 1,202 | 1,199 | 1,202 | +2 | +0.2 | 1,600 |
| 6/20 | 1,209 | 1,209 | 1,193 | 1,200 | -9 | -0.7 | 1,800 |
| 6/19 | 1,205 | 1,220 | 1,205 | 1,209 | +22 | +1.9 | 1,800 |
| 6/16 | 1,199 | 1,199 | 1,182 | 1,187 | +6 | +0.5 | 700 |
| 6/15 | 1,180 | 1,194 | 1,180 | 1,181 | -10 | -0.8 | 6,600 |
| 6/14 | 1,192 | 1,197 | 1,191 | 1,191 | 0 | 0.0 | 2,600 |
| 6/13 | 1,188 | 1,194 | 1,186 | 1,191 | +13 | +1.1 | 3,900 |
| 6/12 | 1,171 | 1,185 | 1,171 | 1,178 | +8 | +0.7 | 4,000 |
| 6/9 | 1,172 | 1,181 | 1,167 | 1,170 | +5 | +0.4 | 7,100 |
| 6/8 | 1,167 | 1,170 | 1,165 | 1,165 | -2 | -0.2 | 3,400 |
| 6/7 | 1,178 | 1,180 | 1,166 | 1,167 | -11 | -0.9 | 2,800 |
| 6/6 | 1,175 | 1,180 | 1,174 | 1,178 | +3 | +0.3 | 3,000 |
| 6/5 | 1,170 | 1,175 | 1,169 | 1,175 | +5 | +0.4 | 3,900 |
| 6/2 | 1,170 | 1,172 | 1,168 | 1,170 | 0 | 0.0 | 3,200 |
▶︎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