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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,379 | 1,379 | 1,345 | 1,377 | +3 | +0.2 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,229 | 1,296 | 1,229 | 1,261 | +32 | +2.6 | 13,000 |
| 9/22 | 1,202 | 1,232 | 1,202 | 1,229 | -3 | -0.2 | 16,400 |
| 9/15 | 1,217 | 1,256 | 1,217 | 1,232 | +16 | +1.3 | 31,900 |
| 9/8 | 1,185 | 1,239 | 1,185 | 1,216 | +31 | +2.6 | 26,700 |
| 9/1 | 1,169 | 1,196 | 1,164 | 1,185 | +22 | +1.9 | 33,500 |
| 8/25 | 1,157 | 1,167 | 1,155 | 1,163 | +6 | +0.5 | 31,200 |
| 8/18 | 1,170 | 1,172 | 1,155 | 1,157 | -11 | -0.9 | 25,800 |
| 8/10 | 1,202 | 1,225 | 1,162 | 1,168 | -32 | -2.7 | 39,600 |
| 8/4 | 1,205 | 1,219 | 1,199 | 1,200 | -8 | -0.7 | 17,700 |
| 7/28 | 1,208 | 1,225 | 1,200 | 1,208 | 0 | 0.0 | 21,000 |
| 7/21 | 1,206 | 1,215 | 1,206 | 1,208 | +2 | +0.2 | 14,700 |
| 7/14 | 1,215 | 1,220 | 1,204 | 1,206 | -9 | -0.7 | 13,200 |
| 7/7 | 1,196 | 1,220 | 1,196 | 1,215 | +26 | +2.2 | 28,000 |
| 6/30 | 1,189 | 1,229 | 1,185 | 1,189 | 0 | 0.0 | 23,000 |
| 6/23 | 1,205 | 1,220 | 1,189 | 1,189 | +2 | +0.2 | 23,700 |
| 6/16 | 1,171 | 1,199 | 1,171 | 1,187 | +17 | +1.5 | 17,800 |
| 6/9 | 1,170 | 1,181 | 1,165 | 1,170 | 0 | 0.0 | 20,200 |
| 6/2 | 1,182 | 1,183 | 1,165 | 1,170 | -12 | -1.0 | 18,300 |
| 5/26 | 1,200 | 1,200 | 1,182 | 1,182 | -20 | -1.7 | 18,000 |
| 5/19 | 1,242 | 1,242 | 1,197 | 1,202 | -40 | -3.2 | 8,600 |
| 5/12 | 1,210 | 1,247 | 1,210 | 1,242 | +37 | +3.1 | 8,600 |
| 5/2 | 1,210 | 1,215 | 1,204 | 1,205 | -3 | -0.3 | 1,900 |
| 4/28 | 1,225 | 1,229 | 1,205 | 1,208 | -21 | -1.7 | 11,700 |
| 4/21 | 1,210 | 1,234 | 1,210 | 1,229 | +19 | +1.6 | 8,400 |
| 4/14 | 1,208 | 1,224 | 1,184 | 1,210 | +3 | +0.3 | 8,600 |
| 4/7 | 1,180 | 1,219 | 1,180 | 1,207 | +20 | +1.7 | 9,500 |
| 3/31 | 1,207 | 1,215 | 1,150 | 1,187 | -15 | -1.3 | 32,200 |
| 3/24 | 1,190 | 1,225 | 1,179 | 1,202 | +10 | +0.8 | 15,200 |
| 3/17 | 1,194 | 1,197 | 1,170 | 1,192 | -6 | -0.5 | 16,700 |
| 3/10 | 1,191 | 1,208 | 1,191 | 1,198 | +8 | +0.7 | 10,200 |
▶︎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
