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 |
|---|---|
| 1,598 (24/04/30) | 839 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3 | 501,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,251 | 1,275 | 1,226 | 1,245 | -25 | -2.0 | 204,000 |
| 3/5 | 1,287 | 1,301 | 1,264 | 1,270 | 0 | 0.0 | 248,600 |
| 3/4 | 1,256 | 1,283 | 1,229 | 1,270 | +40 | +3.3 | 309,700 |
| 3/1 | 1,199 | 1,230 | 1,174 | 1,230 | +47 | +4.0 | 165,900 |
| 2/29 | 1,174 | 1,208 | 1,165 | 1,183 | +11 | +0.9 | 134,600 |
| 2/28 | 1,163 | 1,192 | 1,153 | 1,172 | +9 | +0.8 | 139,200 |
| 2/27 | 1,220 | 1,235 | 1,156 | 1,163 | -49 | -4.0 | 210,000 |
| 2/26 | 1,183 | 1,231 | 1,171 | 1,212 | +117 | +10.7 | 376,800 |
| 2/22 | 1,080 | 1,095 | 1,078 | 1,095 | +20 | +1.9 | 85,200 |
| 2/21 | 1,055 | 1,077 | 1,055 | 1,075 | +11 | +1.0 | 78,500 |
| 2/20 | 1,069 | 1,074 | 1,058 | 1,064 | -10 | -0.9 | 108,600 |
| 2/19 | 1,062 | 1,075 | 1,059 | 1,074 | +13 | +1.2 | 69,900 |
| 2/16 | 1,057 | 1,068 | 1,050 | 1,061 | +13 | +1.2 | 65,600 |
| 2/15 | 1,053 | 1,062 | 1,040 | 1,048 | +2 | +0.2 | 72,400 |
| 2/14 | 1,070 | 1,070 | 1,038 | 1,046 | -26 | -2.4 | 83,700 |
| 2/13 | 1,045 | 1,075 | 1,036 | 1,072 | +39 | +3.8 | 119,700 |
| 2/9 | 1,028 | 1,044 | 1,024 | 1,033 | +6 | +0.6 | 54,600 |
| 2/8 | 1,045 | 1,045 | 1,014 | 1,027 | -24 | -2.3 | 96,200 |
| 2/7 | 1,035 | 1,063 | 1,035 | 1,051 | +16 | +1.6 | 119,700 |
| 2/6 | 1,048 | 1,048 | 1,029 | 1,035 | -14 | -1.3 | 40,900 |
| 2/5 | 1,026 | 1,052 | 1,026 | 1,049 | +33 | +3.3 | 107,600 |
| 2/2 | 1,027 | 1,033 | 1,011 | 1,016 | -7 | -0.7 | 99,900 |
▶︎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