4092東証P貸借
業種 化学
日本化学工業 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 |
|---|---|
| 2,611 (24/05/15) | 1,770 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,611 (24/05/15) | 1,858 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,345 | 2,391 | 2,344 | 2,388 | +48 | +2.1 | 40,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,310 | 2,366 | 2,290 | 2,340 | -10 | -0.4 | 41,400 |
| 5/29 | 2,382 | 2,433 | 2,350 | 2,350 | -25 | -1.1 | 62,200 |
| 5/28 | 2,319 | 2,384 | 2,319 | 2,375 | +56 | +2.4 | 48,100 |
| 5/27 | 2,386 | 2,386 | 2,288 | 2,319 | -67 | -2.8 | 71,500 |
| 5/24 | 2,396 | 2,419 | 2,385 | 2,386 | -54 | -2.2 | 25,200 |
| 5/23 | 2,398 | 2,450 | 2,383 | 2,440 | +43 | +1.8 | 40,900 |
| 5/22 | 2,458 | 2,458 | 2,383 | 2,397 | -77 | -3.1 | 41,900 |
| 5/21 | 2,437 | 2,488 | 2,418 | 2,474 | +73 | +3.0 | 54,400 |
| 5/20 | 2,383 | 2,440 | 2,367 | 2,401 | +18 | +0.8 | 33,300 |
| 5/17 | 2,357 | 2,383 | 2,333 | 2,383 | +5 | +0.2 | 28,300 |
| 5/16 | 2,430 | 2,472 | 2,347 | 2,378 | -42 | -1.7 | 83,700 |
| 5/15 | 2,597 | 2,611 | 2,420 | 2,420 | -16 | -0.7 | 226,300 |
| 5/14 | 2,465 | 2,496 | 2,403 | 2,436 | -24 | -1.0 | 77,800 |
| 5/13 | 2,397 | 2,467 | 2,376 | 2,460 | +74 | +3.1 | 53,500 |
| 5/10 | 2,384 | 2,394 | 2,362 | 2,386 | +16 | +0.7 | 31,500 |
| 5/9 | 2,388 | 2,397 | 2,344 | 2,370 | -18 | -0.8 | 24,900 |
| 5/8 | 2,367 | 2,397 | 2,364 | 2,388 | +1 | +0.0 | 25,900 |
| 5/7 | 2,392 | 2,399 | 2,370 | 2,387 | +2 | +0.1 | 21,700 |
| 5/2 | 2,384 | 2,404 | 2,380 | 2,385 | -14 | -0.6 | 15,400 |
| 5/1 | 2,412 | 2,412 | 2,374 | 2,399 | -25 | -1.0 | 26,100 |
| 4/30 | 2,385 | 2,446 | 2,385 | 2,424 | +29 | +1.2 | 45,800 |
| 4/26 | 2,372 | 2,400 | 2,361 | 2,395 | +5 | +0.2 | 31,100 |
| 4/25 | 2,423 | 2,432 | 2,390 | 2,390 | -64 | -2.6 | 30,200 |
| 4/24 | 2,461 | 2,470 | 2,436 | 2,454 | +20 | +0.8 | 38,100 |
| 4/23 | 2,440 | 2,455 | 2,411 | 2,434 | +25 | +1.0 | 29,300 |
| 4/22 | 2,424 | 2,439 | 2,394 | 2,409 | +7 | +0.3 | 23,900 |
| 4/19 | 2,447 | 2,451 | 2,356 | 2,402 | -41 | -1.7 | 45,400 |
| 4/18 | 2,401 | 2,457 | 2,391 | 2,443 | +31 | +1.3 | 33,700 |
| 4/17 | 2,465 | 2,479 | 2,403 | 2,412 | -53 | -2.2 | 34,600 |
| 4/16 | 2,519 | 2,545 | 2,462 | 2,465 | -85 | -3.3 | 54,600 |
▶︎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