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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,584 | 1,652 | 1,526 | 1,598 | +38 | +2.4 | 1,277,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,442 | 1,580 | 1,424 | 1,560 | +126 | +8.8 | 1,039,400 |
| 4/19 | 1,463 | 1,560 | 1,420 | 1,434 | -27 | -1.9 | 1,378,000 |
| 4/12 | 1,290 | 1,500 | 1,250 | 1,461 | +176 | +13.7 | 1,238,200 |
| 4/5 | 1,390 | 1,390 | 1,229 | 1,285 | +9 | +0.7 | 848,700 |
| 3/29 | 1,192 | 1,277 | 1,178 | 1,276 | +84 | +7.1 | 485,300 |
| 3/22 | 1,165 | 1,215 | 1,163 | 1,192 | +28 | +2.4 | 258,700 |
| 3/15 | 1,172 | 1,204 | 1,140 | 1,164 | -56 | -4.6 | 514,300 |
| 3/8 | 1,256 | 1,301 | 1,193 | 1,220 | -10 | -0.8 | 1,170,000 |
| 3/1 | 1,183 | 1,235 | 1,153 | 1,230 | +135 | +12.3 | 1,026,500 |
| 2/22 | 1,062 | 1,095 | 1,055 | 1,095 | +34 | +3.2 | 342,200 |
| 2/16 | 1,045 | 1,075 | 1,036 | 1,061 | +28 | +2.7 | 341,400 |
| 2/9 | 1,026 | 1,063 | 1,014 | 1,033 | +17 | +1.7 | 419,000 |
| 2/2 | 1,042 | 1,054 | 1,007 | 1,016 | -20 | -1.9 | 462,400 |
| 1/26 | 995 | 1,047 | 995 | 1,036 | +44 | +4.4 | 534,400 |
| 1/19 | 1,030 | 1,097 | 987 | 992 | -95 | -8.7 | 1,333,100 |
| 1/12 | 1,076 | 1,111 | 1,060 | 1,087 | +16 | +1.5 | 633,500 |
| 1/5 | 1,044 | 1,077 | 1,033 | 1,071 | -3 | -0.3 | 223,800 |
| 12/29 | 999 | 1,115 | 999 | 1,074 | +84 | +8.5 | 928,000 |
| 12/22 | 950 | 992 | 940 | 990 | +49 | +5.2 | 448,800 |
| 12/15 | 937 | 957 | 931 | 941 | +24 | +2.6 | 310,400 |
| 12/8 | 982 | 988 | 913 | 917 | -56 | -5.8 | 599,700 |
| 12/1 | 963 | 988 | 950 | 973 | +23 | +2.4 | 783,000 |
| 11/24 | 945 | 959 | 921 | 950 | +6 | +0.6 | 431,700 |
| 11/17 | 928 | 946 | 914 | 944 | +23 | +2.5 | 497,900 |
| 11/10 | 950 | 969 | 902 | 921 | -28 | -3.0 | 564,200 |
| 11/2 | 919 | 961 | 902 | 949 | +29 | +3.2 | 328,800 |
| 10/27 | 916 | 921 | 883 | 920 | +7 | +0.8 | 307,900 |
| 10/20 | 930 | 941 | 901 | 913 | -19 | -2.0 | 356,700 |
| 10/13 | 931 | 960 | 925 | 932 | +31 | +3.4 | 357,300 |
| 10/6 | 960 | 969 | 901 | 901 | -51 | -5.4 | 483,900 |
▶︎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