！決算発表予定日 2024/05/14
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,543 | 1,543 | 1,540 | 1,540 | -8 | -0.5 | 500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,550 | 1,550 | 1,425 | 1,548 | -2 | -0.1 | 29,800 |
| 24/03 | 1,713 | 1,713 | 1,499 | 1,550 | +17 | +1.1 | 60,500 |
| 24/02 | 1,468 | 1,600 | 1,413 | 1,533 | +35 | +2.3 | 81,500 |
| 24/01 | 1,375 | 1,498 | 1,375 | 1,498 | +108 | +7.8 | 52,300 |
| 23/12 | 1,344 | 1,390 | 1,312 | 1,390 | +61 | +4.6 | 47,100 |
| 23/11 | 1,276 | 1,350 | 1,276 | 1,329 | +39 | +3.0 | 37,200 |
| 23/10 | 1,289 | 1,500 | 1,204 | 1,290 | +29 | +2.3 | 80,300 |
| 23/09 | 1,178 | 1,296 | 1,178 | 1,261 | +83 | +7.1 | 95,700 |
| 23/08 | 1,213 | 1,225 | 1,155 | 1,178 | -36 | -3.0 | 136,200 |
| 23/07 | 1,196 | 1,225 | 1,196 | 1,214 | +25 | +2.1 | 80,800 |
| 23/06 | 1,167 | 1,229 | 1,165 | 1,189 | +23 | +2.0 | 93,200 |
| 23/05 | 1,210 | 1,247 | 1,166 | 1,166 | -42 | -3.5 | 46,900 |
| 23/04 | 1,180 | 1,234 | 1,180 | 1,208 | +21 | +1.8 | 38,200 |
| 23/03 | 1,185 | 1,225 | 1,150 | 1,187 | +1 | +0.1 | 86,700 |
| 23/02 | 1,193 | 1,228 | 1,180 | 1,186 | -14 | -1.2 | 55,300 |
| 23/01 | 1,195 | 1,208 | 1,174 | 1,200 | +5 | +0.4 | 40,700 |
| 22/12 | 1,209 | 1,236 | 1,184 | 1,195 | -14 | -1.2 | 36,100 |
| 22/11 | 1,206 | 1,230 | 1,184 | 1,209 | -4 | -0.3 | 55,300 |
| 22/10 | 1,195 | 1,250 | 1,174 | 1,213 | +21 | +1.8 | 31,200 |
| 22/09 | 1,211 | 1,254 | 1,192 | 1,192 | -19 | -1.6 | 20,300 |
| 22/08 | 1,182 | 1,236 | 1,181 | 1,211 | +29 | +2.5 | 22,600 |
| 22/07 | 1,199 | 1,235 | 1,169 | 1,182 | -17 | -1.4 | 15,600 |
| 22/06 | 1,140 | 1,215 | 1,122 | 1,199 | +59 | +5.2 | 20,600 |
| 22/05 | 1,175 | 1,201 | 1,050 | 1,140 | -35 | -3.0 | 32,500 |
| 22/04 | 1,222 | 1,248 | 1,161 | 1,175 | -47 | -3.9 | 17,300 |
| 22/03 | 1,282 | 1,306 | 1,200 | 1,222 | -60 | -4.7 | 29,400 |
| 22/02 | 1,304 | 1,318 | 1,277 | 1,282 | -35 | -2.7 | 12,000 |
| 22/01 | 1,317 | 1,320 | 1,291 | 1,317 | +4 | +0.3 | 9,000 |
| 21/12 | 1,317 | 1,402 | 1,276 | 1,313 | -3 | -0.2 | 35,900 |
| 21/11 | 1,421 | 1,444 | 1,311 | 1,316 | -106 | -7.5 | 17,500 |
▶︎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