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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,182 | 1,199 | 1,181 | 1,192 | +10 | +0.9 | 800 |
| 7/29 | 1,234 | 1,235 | 1,181 | 1,182 | -52 | -4.2 | 11,000 |
| 7/22 | 1,192 | 1,234 | 1,192 | 1,234 | +49 | +4.1 | 2,000 |
| 7/15 | 1,172 | 1,209 | 1,172 | 1,185 | +15 | +1.3 | 1,900 |
| 7/8 | 1,199 | 1,199 | 1,169 | 1,170 | -29 | -2.4 | 600 |
| 7/1 | 1,167 | 1,199 | 1,153 | 1,199 | +1 | +0.1 | 2,100 |
| 6/24 | 1,157 | 1,215 | 1,157 | 1,198 | +41 | +3.5 | 10,700 |
| 6/17 | 1,133 | 1,160 | 1,133 | 1,157 | +24 | +2.1 | 2,200 |
| 6/10 | 1,122 | 1,158 | 1,122 | 1,133 | -27 | -2.3 | 4,900 |
| 6/3 | 1,144 | 1,160 | 1,133 | 1,160 | +15 | +1.3 | 1,900 |
| 5/27 | 1,117 | 1,159 | 1,112 | 1,145 | +28 | +2.5 | 8,900 |
| 5/20 | 1,142 | 1,142 | 1,100 | 1,117 | -5 | -0.5 | 3,200 |
| 5/13 | 1,170 | 1,201 | 1,050 | 1,122 | -53 | -4.5 | 18,800 |
| 5/6 | 1,175 | 1,175 | 1,175 | 1,175 | 0 | 0.0 | 500 |
| 4/28 | 1,221 | 1,222 | 1,161 | 1,175 | -46 | -3.8 | 5,300 |
| 4/22 | 1,210 | 1,247 | 1,210 | 1,221 | +4 | +0.3 | 2,300 |
| 4/15 | 1,245 | 1,248 | 1,200 | 1,217 | -28 | -2.3 | 7,200 |
| 4/8 | 1,218 | 1,245 | 1,215 | 1,245 | +32 | +2.6 | 1,300 |
| 4/1 | 1,240 | 1,261 | 1,200 | 1,213 | -27 | -2.2 | 4,700 |
| 3/25 | 1,257 | 1,267 | 1,236 | 1,240 | -17 | -1.4 | 19,500 |
| 3/18 | 1,272 | 1,286 | 1,255 | 1,257 | -4 | -0.3 | 4,900 |
| 3/11 | 1,255 | 1,261 | 1,255 | 1,261 | +8 | +0.6 | 500 |
| 3/4 | 1,282 | 1,306 | 1,253 | 1,253 | -29 | -2.3 | 1,000 |
| 2/25 | 1,285 | 1,307 | 1,281 | 1,282 | -18 | -1.4 | 7,000 |
| 2/18 | 1,280 | 1,307 | 1,280 | 1,300 | +23 | +1.8 | 1,000 |
| 2/10 | 1,300 | 1,300 | 1,277 | 1,277 | -23 | -1.8 | 3,300 |
| 2/4 | 1,317 | 1,318 | 1,300 | 1,300 | -15 | -1.1 | 800 |
| 1/28 | 1,295 | 1,320 | 1,295 | 1,315 | +20 | +1.5 | 2,100 |
| 1/21 | 1,311 | 1,320 | 1,295 | 1,295 | -24 | -1.8 | 2,100 |
| 1/14 | 1,308 | 1,319 | 1,300 | 1,319 | +28 | +2.2 | 1,200 |
▶︎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
