！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
5,454.9
円
(14:59)
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) | 5,380 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,799 | 5,809 | 5,366 | 5,432 | -293 | -5.1 | 7,312,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,230 | 6,349 | 5,695 | 5,725 | -528 | -8.4 | 12,358,500 |
| 24/02 | 5,914 | 6,393 | 5,802 | 6,253 | +331 | +5.6 | 9,325,900 |
| 24/01 | 5,488 | 6,167 | 5,422 | 5,922 | +416 | +7.6 | 11,538,200 |
| 23/12 | 5,452 | 5,603 | 4,903 | 5,506 | +113 | +2.1 | 15,417,800 |
| 23/11 | 6,185 | 6,506 | 5,341 | 5,393 | -702 | -11.5 | 14,778,200 |
| 23/10 | 6,410 | 6,559 | 5,928 | 6,095 | -264 | -4.2 | 10,949,500 |
| 23/09 | 6,205 | 6,849 | 6,173 | 6,359 | +111 | +1.8 | 11,157,400 |
| 23/08 | 6,370 | 6,499 | 5,943 | 6,248 | -133 | -2.1 | 9,823,500 |
| 23/07 | 6,216 | 6,439 | 6,057 | 6,381 | +212 | +3.4 | 8,539,400 |
| 23/06 | 6,050 | 6,489 | 6,000 | 6,169 | +109 | +1.8 | 10,122,000 |
| 23/05 | 6,100 | 6,320 | 5,930 | 6,060 | +40 | +0.7 | 9,527,000 |
| 23/04 | 6,010 | 6,130 | 5,730 | 6,020 | +30 | +0.5 | 9,272,900 |
| 23/03 | 5,950 | 6,200 | 5,660 | 5,990 | +10 | +0.2 | 11,628,900 |
| 23/02 | 6,120 | 6,170 | 5,710 | 5,980 | -120 | -2.0 | 9,866,200 |
| 23/01 | 5,700 | 6,150 | 5,610 | 6,100 | +320 | +5.5 | 8,668,200 |
| 22/12 | 6,920 | 6,920 | 5,760 | 5,780 | -960 | -14.2 | 8,828,000 |
| 22/11 | 6,700 | 6,890 | 6,310 | 6,740 | +40 | +0.6 | 8,211,700 |
| 22/10 | 6,400 | 6,890 | 6,350 | 6,700 | +250 | +3.9 | 8,802,700 |
| 22/09 | 7,060 | 7,210 | 6,370 | 6,450 | -620 | -8.8 | 9,668,500 |
| 22/08 | 6,820 | 7,480 | 6,580 | 7,070 | +310 | +4.6 | 8,839,800 |
| 22/07 | 6,320 | 6,930 | 6,240 | 6,760 | +510 | +8.2 | 7,935,400 |
| 22/06 | 7,310 | 7,670 | 6,000 | 6,250 | -1,030 | -14.2 | 12,565,600 |
| 22/05 | 6,890 | 7,480 | 6,770 | 7,280 | +370 | +5.4 | 9,122,700 |
| 22/04 | 7,180 | 7,430 | 6,650 | 6,910 | -320 | -4.4 | 9,833,000 |
| 22/03 | 6,570 | 7,480 | 6,190 | 7,230 | +730 | +11.2 | 10,876,900 |
| 22/02 | 6,080 | 6,730 | 6,080 | 6,500 | +320 | +5.2 | 8,135,600 |
| 22/01 | 6,750 | 6,820 | 5,930 | 6,180 | -500 | -7.5 | 6,915,900 |
| 21/12 | 6,530 | 6,860 | 6,330 | 6,680 | +140 | +2.1 | 8,366,300 |
| 21/11 | 6,500 | 7,180 | 6,350 | 6,540 | +210 | +3.3 | 9,677,900 |
| 21/10 | 6,440 | 6,590 | 5,970 | 6,330 | -210 | -3.2 | 8,371,600 |
▶︎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