4021東証P貸借
業種 化学
日産化学 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 |
|---|---|
| 6,849 (23/09/15) | 4,289 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,393 (24/02/26) | 4,289 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,652 | 4,745 | 4,643 | 4,683 | +15 | +0.3 | 977,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 4,779 | 4,782 | 4,632 | 4,668 | -144 | -3.0 | 1,257,800 |
| 6/4 | 4,620 | 4,826 | 4,620 | 4,812 | +192 | +4.2 | 2,267,400 |
| 6/3 | 4,699 | 4,761 | 4,613 | 4,620 | +261 | +6.0 | 2,414,500 |
| 5/31 | 4,364 | 4,408 | 4,334 | 4,359 | +50 | +1.2 | 1,617,300 |
| 5/30 | 4,490 | 4,498 | 4,289 | 4,309 | -225 | -5.0 | 1,346,300 |
| 5/29 | 4,530 | 4,584 | 4,482 | 4,534 | +100 | +2.3 | 1,206,200 |
| 5/28 | 4,448 | 4,476 | 4,420 | 4,434 | +6 | +0.1 | 737,600 |
| 5/27 | 4,468 | 4,497 | 4,388 | 4,428 | -40 | -0.9 | 1,062,600 |
| 5/24 | 4,447 | 4,528 | 4,418 | 4,468 | -49 | -1.1 | 930,600 |
| 5/23 | 4,558 | 4,558 | 4,490 | 4,517 | -41 | -0.9 | 1,013,400 |
| 5/22 | 4,641 | 4,641 | 4,517 | 4,558 | -131 | -2.8 | 1,359,300 |
| 5/21 | 4,775 | 4,779 | 4,680 | 4,689 | -93 | -1.9 | 1,417,700 |
| 5/20 | 4,769 | 4,884 | 4,708 | 4,782 | +70 | +1.5 | 1,267,100 |
| 5/17 | 4,695 | 4,747 | 4,641 | 4,712 | +1 | +0.0 | 1,426,900 |
| 5/16 | 4,822 | 4,860 | 4,705 | 4,711 | -176 | -3.6 | 1,974,400 |
| 5/15 | 5,185 | 5,210 | 4,882 | 4,887 | -308 | -5.9 | 1,629,200 |
| 5/14 | 5,200 | 5,258 | 5,160 | 5,195 | -325 | -5.9 | 1,744,600 |
| 5/13 | 5,520 | 5,538 | 5,446 | 5,520 | +8 | +0.2 | 762,300 |
| 5/10 | 5,436 | 5,550 | 5,421 | 5,512 | +46 | +0.8 | 846,300 |
| 5/9 | 5,350 | 5,510 | 5,350 | 5,466 | +113 | +2.1 | 609,400 |
| 5/8 | 5,397 | 5,422 | 5,348 | 5,353 | -68 | -1.3 | 536,800 |
| 5/7 | 5,378 | 5,444 | 5,361 | 5,421 | +36 | +0.7 | 587,000 |
| 5/2 | 5,370 | 5,407 | 5,350 | 5,385 | -4 | -0.1 | 398,000 |
| 5/1 | 5,355 | 5,418 | 5,348 | 5,389 | -13 | -0.2 | 662,600 |
| 4/30 | 5,550 | 5,553 | 5,367 | 5,402 | -74 | -1.4 | 670,000 |
| 4/26 | 5,445 | 5,505 | 5,425 | 5,476 | -22 | -0.4 | 650,100 |
| 4/25 | 5,547 | 5,561 | 5,496 | 5,498 | -61 | -1.1 | 491,900 |
| 4/24 | 5,631 | 5,692 | 5,546 | 5,559 | -30 | -0.5 | 538,900 |
| 4/23 | 5,561 | 5,649 | 5,551 | 5,589 | +38 | +0.7 | 556,200 |
| 4/22 | 5,532 | 5,580 | 5,482 | 5,551 | +119 | +2.2 | 406,600 |
▶︎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