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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,186 | 1,196 | 1,183 | 1,190 | +5 | +0.4 | 16,700 |
| 2/24 | 1,197 | 1,207 | 1,180 | 1,185 | -3 | -0.3 | 13,600 |
| 2/17 | 1,199 | 1,199 | 1,181 | 1,188 | -7 | -0.6 | 7,800 |
| 2/10 | 1,190 | 1,228 | 1,183 | 1,195 | +4 | +0.3 | 27,000 |
| 2/3 | 1,200 | 1,200 | 1,186 | 1,191 | -7 | -0.6 | 3,300 |
| 1/27 | 1,182 | 1,200 | 1,176 | 1,198 | +17 | +1.4 | 24,800 |
| 1/20 | 1,185 | 1,188 | 1,174 | 1,181 | -4 | -0.3 | 6,800 |
| 1/13 | 1,208 | 1,208 | 1,180 | 1,185 | -5 | -0.4 | 6,100 |
| 1/6 | 1,195 | 1,201 | 1,187 | 1,190 | -5 | -0.4 | 2,300 |
| 12/30 | 1,199 | 1,220 | 1,185 | 1,195 | +2 | +0.2 | 5,400 |
| 12/23 | 1,218 | 1,236 | 1,184 | 1,193 | -12 | -1.0 | 19,400 |
| 12/16 | 1,219 | 1,225 | 1,201 | 1,205 | -14 | -1.2 | 9,700 |
| 12/9 | 1,211 | 1,219 | 1,209 | 1,219 | +12 | +1.0 | 1,300 |
| 12/2 | 1,217 | 1,229 | 1,198 | 1,207 | -10 | -0.8 | 5,700 |
| 11/25 | 1,203 | 1,219 | 1,184 | 1,217 | +31 | +2.6 | 21,500 |
| 11/18 | 1,186 | 1,227 | 1,186 | 1,186 | 0 | 0.0 | 14,400 |
| 11/11 | 1,211 | 1,230 | 1,186 | 1,186 | 0 | 0.0 | 13,500 |
| 11/4 | 1,176 | 1,213 | 1,176 | 1,186 | +10 | +0.9 | 1,200 |
| 10/28 | 1,205 | 1,218 | 1,174 | 1,176 | -29 | -2.4 | 16,300 |
| 10/21 | 1,193 | 1,209 | 1,191 | 1,205 | +12 | +1.0 | 2,000 |
| 10/14 | 1,200 | 1,215 | 1,182 | 1,193 | -7 | -0.6 | 6,700 |
| 10/7 | 1,195 | 1,250 | 1,192 | 1,200 | +8 | +0.7 | 5,500 |
| 9/30 | 1,223 | 1,235 | 1,192 | 1,192 | -31 | -2.5 | 10,300 |
| 9/22 | 1,202 | 1,254 | 1,197 | 1,223 | +21 | +1.8 | 3,100 |
| 9/16 | 1,194 | 1,216 | 1,194 | 1,202 | +8 | +0.7 | 1,900 |
| 9/9 | 1,211 | 1,217 | 1,192 | 1,194 | -8 | -0.7 | 4,600 |
| 9/2 | 1,215 | 1,223 | 1,202 | 1,202 | -9 | -0.7 | 3,000 |
| 8/26 | 1,221 | 1,223 | 1,190 | 1,211 | -10 | -0.8 | 7,300 |
| 8/19 | 1,227 | 1,236 | 1,191 | 1,221 | -6 | -0.5 | 5,400 |
| 8/12 | 1,192 | 1,227 | 1,192 | 1,227 | +35 | +2.9 | 6,500 |
▶︎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
