！決算発表予定日 2024/08/09
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) |
|---|---|---|---|---|---|---|---|
| 7/26 | 4,755 | 4,802 | 4,735 | 4,762 | +47 | +1.0 | 657,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/25 | 4,702 | 4,745 | 4,663 | 4,715 | -57 | -1.2 | 801,200 |
| 7/24 | 4,802 | 4,840 | 4,753 | 4,772 | -91 | -1.9 | 514,400 |
| 7/23 | 4,840 | 4,918 | 4,830 | 4,863 | -12 | -0.3 | 478,700 |
| 7/22 | 4,970 | 4,990 | 4,866 | 4,875 | -65 | -1.3 | 599,700 |
| 7/19 | 5,059 | 5,101 | 4,932 | 4,940 | -157 | -3.1 | 776,100 |
| 7/18 | 4,976 | 5,137 | 4,976 | 5,097 | +60 | +1.2 | 957,600 |
| 7/17 | 5,043 | 5,091 | 4,991 | 5,037 | +37 | +0.7 | 552,600 |
| 7/16 | 5,051 | 5,059 | 4,973 | 5,000 | -16 | -0.3 | 460,300 |
| 7/12 | 5,003 | 5,094 | 5,001 | 5,016 | -24 | -0.5 | 1,177,900 |
| 7/11 | 4,969 | 5,078 | 4,969 | 5,040 | +111 | +2.3 | 955,500 |
| 7/10 | 4,914 | 4,937 | 4,888 | 4,929 | -19 | -0.4 | 630,500 |
| 7/9 | 4,902 | 4,983 | 4,896 | 4,948 | +36 | +0.7 | 682,000 |
| 7/8 | 4,888 | 4,928 | 4,884 | 4,912 | +58 | +1.2 | 593,500 |
| 7/5 | 4,873 | 4,881 | 4,837 | 4,854 | +32 | +0.7 | 583,000 |
| 7/4 | 4,927 | 4,948 | 4,822 | 4,822 | -105 | -2.1 | 675,900 |
| 7/3 | 4,905 | 4,965 | 4,880 | 4,927 | +19 | +0.4 | 717,000 |
| 7/2 | 4,915 | 4,947 | 4,842 | 4,908 | -50 | -1.0 | 1,320,300 |
| 7/1 | 5,063 | 5,103 | 4,905 | 4,958 | -139 | -2.7 | 1,635,900 |
| 6/28 | 5,018 | 5,118 | 5,017 | 5,097 | +107 | +2.1 | 1,370,300 |
| 6/27 | 4,950 | 5,010 | 4,931 | 4,990 | -10 | -0.2 | 898,900 |
| 6/26 | 4,997 | 5,059 | 4,963 | 5,000 | +60 | +1.2 | 807,700 |
| 6/25 | 4,950 | 4,977 | 4,913 | 4,940 | -26 | -0.5 | 716,000 |
| 6/24 | 4,954 | 4,994 | 4,902 | 4,966 | +82 | +1.7 | 1,000,100 |
| 6/21 | 4,877 | 4,911 | 4,845 | 4,884 | +47 | +1.0 | 1,178,800 |
| 6/20 | 4,869 | 4,887 | 4,762 | 4,837 | +5 | +0.1 | 962,000 |
| 6/19 | 4,800 | 4,856 | 4,772 | 4,832 | +60 | +1.3 | 964,900 |
| 6/18 | 4,737 | 4,793 | 4,699 | 4,772 | +175 | +3.8 | 1,467,700 |
| 6/17 | 4,571 | 4,597 | 4,515 | 4,597 | +72 | +1.6 | 1,010,200 |
| 6/14 | 4,518 | 4,581 | 4,518 | 4,525 | -16 | -0.4 | 1,452,700 |
| 6/13 | 4,599 | 4,616 | 4,527 | 4,541 | -46 | -1.0 | 929,000 |
▶︎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