！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,548 | 1,548 | 1,540 | 1,540 | +10 | +0.7 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,488 | 1,530 | 1,458 | 1,530 | +37 | +2.5 | 5,200 |
| 4/19 | 1,425 | 1,499 | 1,425 | 1,493 | +48 | +3.3 | 5,400 |
| 4/12 | 1,456 | 1,463 | 1,426 | 1,445 | -26 | -1.8 | 12,700 |
| 4/5 | 1,550 | 1,550 | 1,465 | 1,471 | -79 | -5.1 | 6,000 |
| 3/29 | 1,599 | 1,620 | 1,499 | 1,550 | -49 | -3.1 | 19,400 |
| 3/22 | 1,548 | 1,599 | 1,548 | 1,599 | +51 | +3.3 | 5,300 |
| 3/15 | 1,530 | 1,552 | 1,508 | 1,548 | +18 | +1.2 | 5,600 |
| 3/8 | 1,689 | 1,689 | 1,501 | 1,530 | -86 | -5.3 | 15,200 |
| 3/1 | 1,510 | 1,713 | 1,480 | 1,616 | +157 | +10.8 | 29,800 |
| 2/22 | 1,511 | 1,530 | 1,421 | 1,459 | -49 | -3.3 | 30,100 |
| 2/16 | 1,430 | 1,520 | 1,430 | 1,508 | +88 | +6.2 | 11,900 |
| 2/9 | 1,516 | 1,600 | 1,413 | 1,420 | -94 | -6.2 | 20,300 |
| 2/2 | 1,460 | 1,514 | 1,441 | 1,514 | +54 | +3.7 | 20,200 |
| 1/26 | 1,410 | 1,470 | 1,410 | 1,460 | +53 | +3.8 | 16,300 |
| 1/19 | 1,410 | 1,439 | 1,384 | 1,407 | +1 | +0.1 | 7,600 |
| 1/12 | 1,440 | 1,450 | 1,404 | 1,406 | -35 | -2.4 | 7,000 |
| 1/5 | 1,375 | 1,446 | 1,375 | 1,441 | +51 | +3.7 | 5,600 |
| 12/29 | 1,330 | 1,390 | 1,330 | 1,390 | +60 | +4.5 | 16,100 |
| 12/22 | 1,330 | 1,349 | 1,324 | 1,330 | -10 | -0.8 | 9,800 |
| 12/15 | 1,330 | 1,346 | 1,322 | 1,340 | +24 | +1.8 | 7,500 |
| 12/8 | 1,325 | 1,332 | 1,312 | 1,316 | -10 | -0.8 | 11,400 |
| 12/1 | 1,328 | 1,350 | 1,311 | 1,326 | -2 | -0.2 | 8,900 |
| 11/24 | 1,335 | 1,338 | 1,305 | 1,328 | -20 | -1.5 | 5,200 |
| 11/17 | 1,306 | 1,348 | 1,281 | 1,348 | +33 | +2.5 | 8,800 |
| 11/10 | 1,295 | 1,327 | 1,278 | 1,315 | +29 | +2.3 | 15,100 |
| 11/2 | 1,300 | 1,300 | 1,276 | 1,286 | -14 | -1.1 | 3,300 |
| 10/27 | 1,319 | 1,334 | 1,298 | 1,300 | -19 | -1.4 | 8,400 |
| 10/20 | 1,381 | 1,383 | 1,260 | 1,319 | -5 | -0.4 | 17,800 |
| 10/13 | 1,248 | 1,500 | 1,228 | 1,324 | +94 | +7.6 | 40,000 |
| 10/6 | 1,289 | 1,289 | 1,204 | 1,230 | -31 | -2.5 | 12,300 |
▶︎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