4362東証P貸借
業種 化学
日本精化 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 |
---|---|
3,170 (24/01/09) | 2,288 (24/04/26) |
年初来高値 | 年初来安値 |
---|---|
3,170 (24/01/09) | 2,288 (24/04/26) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,585 | 2,610 | 2,552 | 2,578 | -27 | -1.0 | 4,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,598 | 2,645 | 2,582 | 2,605 | +7 | +0.3 | 12,300 |
5/21 | 2,591 | 2,598 | 2,579 | 2,598 | +33 | +1.3 | 5,000 |
5/20 | 2,571 | 2,590 | 2,558 | 2,565 | -6 | -0.2 | 6,900 |
5/17 | 2,510 | 2,579 | 2,509 | 2,571 | +54 | +2.2 | 4,400 |
5/16 | 2,514 | 2,544 | 2,490 | 2,517 | -5 | -0.2 | 5,400 |
5/15 | 2,560 | 2,562 | 2,513 | 2,522 | -10 | -0.4 | 3,300 |
5/14 | 2,592 | 2,592 | 2,494 | 2,532 | -61 | -2.4 | 9,300 |
5/13 | 2,580 | 2,599 | 2,555 | 2,593 | +13 | +0.5 | 5,100 |
5/10 | 2,589 | 2,589 | 2,556 | 2,580 | +13 | +0.5 | 8,400 |
5/9 | 2,497 | 2,578 | 2,497 | 2,567 | +70 | +2.8 | 6,900 |
5/8 | 2,504 | 2,564 | 2,487 | 2,497 | -10 | -0.4 | 9,800 |
5/7 | 2,500 | 2,508 | 2,448 | 2,507 | +14 | +0.6 | 9,900 |
5/2 | 2,482 | 2,508 | 2,464 | 2,493 | +11 | +0.4 | 10,200 |
5/1 | 2,477 | 2,482 | 2,411 | 2,482 | +47 | +1.9 | 11,100 |
4/30 | 2,359 | 2,436 | 2,352 | 2,435 | +104 | +4.5 | 9,100 |
4/26 | 2,318 | 2,367 | 2,288 | 2,331 | -37 | -1.6 | 11,700 |
4/25 | 2,427 | 2,427 | 2,364 | 2,368 | -59 | -2.4 | 11,700 |
4/24 | 2,351 | 2,451 | 2,351 | 2,427 | +78 | +3.3 | 11,100 |
4/23 | 2,366 | 2,394 | 2,343 | 2,349 | -17 | -0.7 | 5,900 |
4/22 | 2,343 | 2,383 | 2,340 | 2,366 | +55 | +2.4 | 8,900 |
4/19 | 2,382 | 2,384 | 2,300 | 2,311 | -94 | -3.9 | 13,100 |
4/18 | 2,341 | 2,405 | 2,337 | 2,405 | +75 | +3.2 | 8,800 |
4/17 | 2,331 | 2,370 | 2,323 | 2,330 | -1 | +0.0 | 11,800 |
4/16 | 2,362 | 2,392 | 2,328 | 2,331 | -50 | -2.1 | 13,600 |
4/15 | 2,350 | 2,404 | 2,350 | 2,381 | -12 | -0.5 | 7,800 |
4/12 | 2,387 | 2,417 | 2,381 | 2,393 | +13 | +0.6 | 13,700 |
4/11 | 2,343 | 2,399 | 2,322 | 2,380 | +7 | +0.3 | 7,000 |
4/10 | 2,400 | 2,400 | 2,357 | 2,373 | -35 | -1.5 | 8,600 |
4/9 | 2,391 | 2,421 | 2,381 | 2,408 | +8 | +0.3 | 15,100 |
4/8 | 2,386 | 2,414 | 2,380 | 2,400 | +34 | +1.4 | 13,800 |
▶︎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