！決算発表予定日 2024/05/13
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) | 4,903 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,393 (24/02/26) | 5,348 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,370 | 5,407 | 5,350 | 5,385 | -4 | -0.1 | 398,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 5,914 | 5,914 | 5,802 | 5,842 | -80 | -1.4 | 469,100 |
| 1/31 | 5,860 | 5,924 | 5,812 | 5,922 | +21 | +0.4 | 469,100 |
| 1/30 | 5,974 | 5,992 | 5,880 | 5,901 | -58 | -1.0 | 336,300 |
| 1/29 | 5,941 | 5,999 | 5,908 | 5,959 | +54 | +0.9 | 503,100 |
| 1/26 | 5,842 | 5,931 | 5,836 | 5,905 | +22 | +0.4 | 431,000 |
| 1/25 | 5,806 | 5,921 | 5,806 | 5,883 | +85 | +1.5 | 531,800 |
| 1/24 | 5,826 | 5,874 | 5,765 | 5,798 | -78 | -1.3 | 531,700 |
| 1/23 | 5,879 | 5,927 | 5,852 | 5,876 | +10 | +0.2 | 455,200 |
| 1/22 | 5,882 | 5,894 | 5,815 | 5,866 | +40 | +0.7 | 494,100 |
| 1/19 | 5,872 | 5,882 | 5,805 | 5,826 | +21 | +0.4 | 452,800 |
| 1/18 | 5,800 | 5,878 | 5,782 | 5,805 | -95 | -1.6 | 678,500 |
| 1/17 | 6,142 | 6,166 | 5,900 | 5,900 | -207 | -3.4 | 698,200 |
| 1/16 | 6,110 | 6,167 | 6,090 | 6,107 | -26 | -0.4 | 617,200 |
| 1/15 | 6,000 | 6,159 | 5,995 | 6,133 | +138 | +2.3 | 777,900 |
| 1/12 | 6,097 | 6,097 | 5,905 | 5,995 | +98 | +1.7 | 1,116,500 |
| 1/11 | 5,888 | 5,944 | 5,868 | 5,897 | +69 | +1.2 | 721,600 |
| 1/10 | 5,757 | 5,874 | 5,721 | 5,828 | +169 | +3.0 | 1,122,800 |
| 1/9 | 5,600 | 5,671 | 5,600 | 5,659 | +82 | +1.5 | 530,900 |
| 1/5 | 5,590 | 5,634 | 5,568 | 5,577 | +22 | +0.4 | 543,700 |
| 1/4 | 5,488 | 5,555 | 5,422 | 5,555 | +49 | +0.9 | 525,800 |
| 12/29 | 5,500 | 5,542 | 5,470 | 5,506 | -45 | -0.8 | 450,200 |
| 12/28 | 5,520 | 5,561 | 5,509 | 5,551 | +24 | +0.4 | 390,400 |
| 12/27 | 5,507 | 5,549 | 5,476 | 5,527 | +67 | +1.2 | 601,400 |
| 12/26 | 5,498 | 5,498 | 5,449 | 5,460 | -22 | -0.4 | 236,400 |
| 12/25 | 5,540 | 5,603 | 5,478 | 5,482 | -16 | -0.3 | 567,600 |
| 12/22 | 5,456 | 5,527 | 5,454 | 5,498 | +84 | +1.6 | 725,800 |
| 12/21 | 5,470 | 5,504 | 5,414 | 5,414 | -98 | -1.8 | 550,100 |
| 12/20 | 5,423 | 5,552 | 5,423 | 5,512 | +149 | +2.8 | 1,176,900 |
| 12/19 | 5,268 | 5,435 | 5,258 | 5,363 | +84 | +1.6 | 931,000 |
| 12/18 | 5,163 | 5,294 | 5,143 | 5,279 | +216 | +4.3 | 1,437,900 |
▶︎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