4041東証P貸借
業種 化学
日本曹達 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 |
|---|---|
| 6,270 (24/03/22) | 4,655 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,270 (24/03/22) | 4,980 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,130 | 5,170 | 5,120 | 5,140 | +60 | +1.2 | 99,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,080 | 5,100 | 5,050 | 5,080 | +50 | +1.0 | 82,800 |
| 5/30 | 5,020 | 5,070 | 4,980 | 5,030 | -20 | -0.4 | 95,100 |
| 5/29 | 5,150 | 5,170 | 5,050 | 5,050 | -120 | -2.3 | 146,100 |
| 5/28 | 5,180 | 5,220 | 5,150 | 5,170 | 0 | 0.0 | 62,400 |
| 5/27 | 5,140 | 5,170 | 5,100 | 5,170 | +10 | +0.2 | 66,400 |
| 5/24 | 5,150 | 5,160 | 5,120 | 5,160 | 0 | 0.0 | 69,100 |
| 5/23 | 5,130 | 5,170 | 5,110 | 5,160 | +40 | +0.8 | 62,000 |
| 5/22 | 5,230 | 5,250 | 5,110 | 5,120 | -190 | -3.6 | 210,200 |
| 5/21 | 5,300 | 5,340 | 5,280 | 5,310 | +20 | +0.4 | 46,900 |
| 5/20 | 5,250 | 5,340 | 5,250 | 5,290 | +50 | +1.0 | 76,100 |
| 5/17 | 5,290 | 5,290 | 5,200 | 5,240 | -50 | -1.0 | 94,700 |
| 5/16 | 5,300 | 5,330 | 5,260 | 5,290 | +10 | +0.2 | 121,000 |
| 5/15 | 5,150 | 5,360 | 5,130 | 5,280 | -430 | -7.5 | 234,600 |
| 5/14 | 5,770 | 5,780 | 5,670 | 5,710 | -90 | -1.6 | 73,400 |
| 5/13 | 5,870 | 5,880 | 5,730 | 5,800 | -50 | -0.9 | 69,800 |
| 5/10 | 5,930 | 5,940 | 5,810 | 5,850 | -60 | -1.0 | 58,300 |
| 5/9 | 5,770 | 5,920 | 5,770 | 5,910 | +140 | +2.4 | 75,800 |
| 5/8 | 5,800 | 5,800 | 5,720 | 5,770 | -40 | -0.7 | 49,600 |
| 5/7 | 5,810 | 5,820 | 5,730 | 5,810 | +50 | +0.9 | 60,100 |
| 5/2 | 5,800 | 5,800 | 5,720 | 5,760 | -30 | -0.5 | 28,100 |
| 5/1 | 5,770 | 5,800 | 5,720 | 5,790 | 0 | 0.0 | 32,200 |
| 4/30 | 5,710 | 5,790 | 5,680 | 5,790 | +150 | +2.7 | 70,300 |
| 4/26 | 5,610 | 5,660 | 5,590 | 5,640 | +10 | +0.2 | 107,300 |
| 4/25 | 5,660 | 5,670 | 5,630 | 5,630 | -50 | -0.9 | 54,300 |
| 4/24 | 5,710 | 5,720 | 5,660 | 5,680 | -30 | -0.5 | 93,300 |
| 4/23 | 5,740 | 5,760 | 5,690 | 5,710 | -30 | -0.5 | 57,100 |
| 4/22 | 5,730 | 5,770 | 5,700 | 5,740 | +40 | +0.7 | 59,400 |
| 4/19 | 5,790 | 5,790 | 5,640 | 5,700 | -90 | -1.6 | 90,900 |
| 4/18 | 5,820 | 5,820 | 5,770 | 5,790 | -10 | -0.2 | 65,500 |
| 4/17 | 5,870 | 5,870 | 5,770 | 5,800 | -60 | -1.0 | 65,200 |
▶︎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