！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,355 | 5,418 | 5,348 | 5,385 | -17 | -0.3 | 1,458,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,440 | 6,590 | 5,970 | 6,330 | -210 | -3.2 | 8,371,600 |
| 21/09 | 6,220 | 7,090 | 6,190 | 6,540 | +370 | +6.0 | 12,162,500 |
| 21/08 | 5,360 | 6,180 | 5,170 | 6,170 | +830 | +15.5 | 9,537,800 |
| 21/07 | 5,490 | 5,530 | 5,090 | 5,340 | -100 | -1.8 | 7,632,600 |
| 21/06 | 5,750 | 5,900 | 5,200 | 5,440 | -230 | -4.1 | 10,214,000 |
| 21/05 | 5,750 | 6,100 | 5,530 | 5,670 | +50 | +0.9 | 8,752,300 |
| 21/04 | 5,930 | 6,360 | 5,590 | 5,620 | -290 | -4.9 | 8,269,900 |
| 21/03 | 5,990 | 6,350 | 5,610 | 5,910 | +120 | +2.1 | 11,691,600 |
| 21/02 | 6,000 | 6,450 | 5,790 | 5,790 | -170 | -2.9 | 8,406,200 |
| 21/01 | 6,470 | 6,470 | 5,760 | 5,960 | -500 | -7.7 | 7,435,700 |
| 20/12 | 6,280 | 6,670 | 6,050 | 6,460 | +220 | +3.5 | 7,264,600 |
| 20/11 | 5,500 | 6,600 | 5,480 | 6,240 | +720 | +13.0 | 10,596,000 |
| 20/10 | 5,610 | 5,720 | 5,420 | 5,520 | -80 | -1.4 | 6,624,300 |
| 20/09 | 5,690 | 5,860 | 5,340 | 5,600 | -20 | -0.4 | 9,086,700 |
| 20/08 | 5,630 | 5,940 | 5,300 | 5,620 | +90 | +1.6 | 9,521,600 |
| 20/07 | 5,530 | 5,820 | 5,370 | 5,530 | +10 | +0.2 | 8,543,200 |
| 20/06 | 4,770 | 5,680 | 4,750 | 5,520 | +765 | +16.1 | 14,350,800 |
| 20/05 | 4,085 | 4,800 | 3,875 | 4,755 | +615 | +14.9 | 9,985,500 |
| 20/04 | 3,900 | 4,195 | 3,445 | 4,140 | +200 | +5.1 | 11,791,000 |
| 20/03 | 4,500 | 4,680 | 2,701 | 3,940 | -625 | -13.7 | 21,498,500 |
| 20/02 | 4,520 | 5,150 | 4,485 | 4,565 | -20 | -0.4 | 10,611,000 |
| 20/01 | 4,475 | 4,780 | 4,405 | 4,585 | -10 | -0.2 | 8,626,100 |
| 19/12 | 4,395 | 4,850 | 4,360 | 4,595 | +260 | +6.0 | 8,999,900 |
| 19/11 | 4,415 | 5,020 | 4,185 | 4,335 | -145 | -3.2 | 11,876,200 |
| 19/10 | 4,525 | 4,645 | 4,120 | 4,480 | -15 | -0.3 | 10,860,600 |
| 19/09 | 4,515 | 4,685 | 4,285 | 4,495 | 0 | 0.0 | 11,197,700 |
| 19/08 | 4,765 | 4,925 | 4,395 | 4,495 | -290 | -6.1 | 11,800,300 |
| 19/07 | 4,900 | 4,995 | 4,555 | 4,785 | -70 | -1.4 | 11,411,700 |
| 19/06 | 4,540 | 4,920 | 4,500 | 4,855 | +245 | +5.3 | 10,654,600 |
| 19/05 | 4,935 | 4,935 | 4,520 | 4,610 | -320 | -6.5 | 12,729,900 |
▶︎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