4992東証S貸借
業種 化学
北興化学工業 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 |
|---|---|
| 1,560 (24/04/17) | 839 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,560 (24/04/17) | 987 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,480 | 1,501 | 1,420 | 1,434 | -61 | -4.1 | 222,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,460 | 1,521 | 1,455 | 1,495 | +42 | +2.9 | 170,700 |
| 4/17 | 1,527 | 1,560 | 1,434 | 1,453 | -4 | -0.3 | 306,800 |
| 4/16 | 1,480 | 1,521 | 1,456 | 1,457 | -12 | -0.8 | 383,600 |
| 4/15 | 1,463 | 1,488 | 1,439 | 1,469 | +8 | +0.6 | 294,600 |
| 4/12 | 1,441 | 1,500 | 1,426 | 1,461 | +67 | +4.8 | 441,800 |
| 4/11 | 1,329 | 1,397 | 1,328 | 1,394 | +54 | +4.0 | 201,700 |
| 4/10 | 1,325 | 1,345 | 1,315 | 1,340 | +20 | +1.5 | 228,100 |
| 4/9 | 1,300 | 1,326 | 1,257 | 1,320 | +40 | +3.1 | 230,500 |
| 4/8 | 1,290 | 1,307 | 1,250 | 1,280 | -5 | -0.4 | 136,100 |
| 4/5 | 1,246 | 1,285 | 1,245 | 1,285 | +9 | +0.7 | 114,700 |
| 4/4 | 1,259 | 1,297 | 1,248 | 1,276 | +17 | +1.4 | 148,800 |
| 4/3 | 1,257 | 1,270 | 1,229 | 1,259 | -11 | -0.9 | 132,100 |
| 4/2 | 1,307 | 1,307 | 1,252 | 1,270 | -23 | -1.8 | 153,100 |
| 4/1 | 1,390 | 1,390 | 1,287 | 1,293 | +17 | +1.3 | 300,000 |
| 3/29 | 1,250 | 1,277 | 1,241 | 1,276 | +30 | +2.4 | 107,400 |
| 3/28 | 1,200 | 1,260 | 1,200 | 1,246 | +36 | +3.0 | 172,300 |
| 3/27 | 1,200 | 1,217 | 1,198 | 1,210 | +25 | +2.1 | 73,700 |
| 3/26 | 1,183 | 1,200 | 1,178 | 1,185 | +2 | +0.2 | 51,500 |
| 3/25 | 1,192 | 1,201 | 1,178 | 1,183 | -9 | -0.8 | 80,400 |
| 3/22 | 1,215 | 1,215 | 1,183 | 1,192 | -8 | -0.7 | 71,700 |
| 3/21 | 1,193 | 1,211 | 1,179 | 1,200 | +28 | +2.4 | 70,100 |
| 3/19 | 1,184 | 1,185 | 1,163 | 1,172 | -8 | -0.7 | 63,200 |
| 3/18 | 1,165 | 1,181 | 1,164 | 1,180 | +16 | +1.4 | 53,700 |
| 3/15 | 1,165 | 1,178 | 1,161 | 1,164 | -12 | -1.0 | 61,000 |
| 3/14 | 1,163 | 1,179 | 1,157 | 1,176 | +12 | +1.0 | 52,400 |
| 3/13 | 1,200 | 1,204 | 1,151 | 1,164 | -29 | -2.4 | 93,000 |
| 3/12 | 1,149 | 1,193 | 1,144 | 1,193 | +28 | +2.4 | 116,500 |
| 3/11 | 1,172 | 1,184 | 1,140 | 1,165 | -55 | -4.5 | 191,400 |
| 3/8 | 1,200 | 1,225 | 1,193 | 1,220 | +5 | +0.4 | 259,000 |
| 3/7 | 1,259 | 1,267 | 1,212 | 1,215 | -30 | -2.4 | 148,700 |
▶︎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