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15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) | 1,306 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,713 (24/03/01) | 1,306 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,373 | 1,377 | 1,347 | 1,374 | +2 | +0.2 | 4,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,380 | 1,391 | 1,372 | 1,372 | -8 | -0.6 | 6,000 |
| 11/8 | 1,373 | 1,400 | 1,373 | 1,380 | +5 | +0.4 | 2,400 |
| 11/1 | 1,376 | 1,376 | 1,375 | 1,375 | 0 | 0.0 | 4,100 |
| 10/25 | 1,368 | 1,375 | 1,368 | 1,375 | +7 | +0.5 | 4,400 |
| 10/18 | 1,370 | 1,371 | 1,362 | 1,368 | -2 | -0.2 | 2,000 |
| 10/11 | 1,368 | 1,380 | 1,368 | 1,370 | +2 | +0.2 | 3,400 |
| 10/4 | 1,384 | 1,384 | 1,368 | 1,368 | -18 | -1.3 | 3,600 |
| 9/27 | 1,391 | 1,400 | 1,383 | 1,386 | -14 | -1.0 | 5,300 |
| 9/20 | 1,395 | 1,400 | 1,383 | 1,400 | -2 | -0.1 | 3,700 |
| 9/13 | 1,400 | 1,414 | 1,368 | 1,402 | -11 | -0.8 | 12,300 |
| 9/6 | 1,395 | 1,423 | 1,383 | 1,413 | +38 | +2.8 | 7,900 |
| 8/30 | 1,410 | 1,410 | 1,328 | 1,375 | -35 | -2.5 | 5,800 |
| 8/23 | 1,397 | 1,439 | 1,365 | 1,410 | +13 | +0.9 | 12,600 |
| 8/16 | 1,377 | 1,423 | 1,370 | 1,397 | +20 | +1.5 | 11,400 |
| 8/9 | 1,370 | 1,415 | 1,306 | 1,377 | -38 | -2.7 | 30,500 |
| 8/2 | 1,480 | 1,500 | 1,401 | 1,415 | -65 | -4.4 | 12,900 |
| 7/26 | 1,514 | 1,514 | 1,477 | 1,480 | -34 | -2.3 | 10,200 |
| 7/19 | 1,482 | 1,519 | 1,482 | 1,514 | +15 | +1.0 | 10,600 |
| 7/12 | 1,488 | 1,501 | 1,460 | 1,499 | +5 | +0.3 | 13,200 |
| 7/5 | 1,500 | 1,500 | 1,471 | 1,494 | -6 | -0.4 | 7,600 |
| 6/28 | 1,515 | 1,526 | 1,498 | 1,500 | -25 | -1.6 | 14,300 |
| 6/21 | 1,497 | 1,548 | 1,475 | 1,525 | +28 | +1.9 | 9,400 |
| 6/14 | 1,468 | 1,497 | 1,466 | 1,497 | +30 | +2.0 | 4,900 |
| 6/7 | 1,473 | 1,499 | 1,465 | 1,467 | -3 | -0.2 | 4,100 |
| 5/31 | 1,469 | 1,498 | 1,443 | 1,470 | +9 | +0.6 | 11,400 |
| 5/24 | 1,431 | 1,500 | 1,417 | 1,461 | +21 | +1.5 | 12,400 |
| 5/17 | 1,491 | 1,508 | 1,412 | 1,440 | -46 | -3.1 | 14,000 |
| 5/10 | 1,529 | 1,529 | 1,485 | 1,486 | -54 | -3.5 | 4,700 |
| 5/2 | 1,548 | 1,548 | 1,540 | 1,540 | +10 | +0.7 | 900 |
| 4/26 | 1,488 | 1,530 | 1,458 | 1,530 | +37 | +2.5 | 5,200 |
▶︎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
