！決算発表予定日 2025/02/07
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,393 (24/02/26) | 3,946 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,393 (24/02/26) | 3,946 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,854 | 4,870 | 4,682 | 4,709 | -89 | -1.9 | 2,129,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,636 | 4,864 | 4,609 | 4,798 | +170 | +3.7 | 2,423,500 |
| 1/17 | 4,716 | 4,752 | 4,591 | 4,628 | -131 | -2.8 | 1,901,900 |
| 1/10 | 4,934 | 4,997 | 4,731 | 4,759 | -190 | -3.8 | 2,659,200 |
| 12/30 | 4,946 | 4,971 | 4,917 | 4,949 | -7 | -0.1 | 382,500 |
| 12/27 | 4,900 | 4,986 | 4,830 | 4,956 | +79 | +1.6 | 1,779,300 |
| 12/20 | 5,078 | 5,109 | 4,747 | 4,877 | -216 | -4.2 | 2,858,600 |
| 12/13 | 5,179 | 5,234 | 5,050 | 5,093 | -62 | -1.2 | 2,930,600 |
| 12/6 | 5,186 | 5,215 | 5,105 | 5,155 | -58 | -1.1 | 3,233,400 |
| 11/29 | 5,527 | 5,537 | 5,190 | 5,213 | -250 | -4.6 | 4,174,500 |
| 11/22 | 5,366 | 5,493 | 5,348 | 5,463 | +39 | +0.7 | 1,508,500 |
| 11/15 | 5,275 | 5,626 | 5,221 | 5,424 | +121 | +2.3 | 2,938,100 |
| 11/8 | 5,249 | 5,360 | 5,189 | 5,303 | +158 | +3.1 | 1,990,200 |
| 11/1 | 5,131 | 5,276 | 5,080 | 5,145 | +5 | +0.1 | 3,058,500 |
| 10/25 | 5,305 | 5,407 | 5,110 | 5,140 | -154 | -2.9 | 1,958,000 |
| 10/18 | 5,364 | 5,399 | 5,241 | 5,294 | -33 | -0.6 | 1,799,500 |
| 10/11 | 5,281 | 5,355 | 5,159 | 5,327 | +146 | +2.8 | 2,483,100 |
| 10/4 | 4,992 | 5,219 | 4,962 | 5,181 | -111 | -2.1 | 2,869,500 |
| 9/27 | 5,209 | 5,292 | 5,162 | 5,292 | +115 | +2.2 | 2,166,500 |
| 9/20 | 5,000 | 5,199 | 4,945 | 5,177 | +232 | +4.7 | 2,251,100 |
| 9/13 | 4,908 | 5,021 | 4,816 | 4,945 | -33 | -0.7 | 3,877,000 |
| 9/6 | 4,990 | 5,099 | 4,812 | 4,978 | -12 | -0.2 | 4,027,400 |
| 8/30 | 4,938 | 5,084 | 4,860 | 4,990 | +19 | +0.4 | 14,812,200 |
| 8/23 | 4,716 | 4,989 | 4,647 | 4,971 | +211 | +4.4 | 4,313,000 |
| 8/16 | 4,594 | 4,773 | 4,492 | 4,760 | +189 | +4.1 | 5,461,800 |
| 8/9 | 4,350 | 4,696 | 3,946 | 4,571 | +101 | +2.3 | 6,321,900 |
| 8/2 | 4,832 | 4,874 | 4,457 | 4,470 | -292 | -6.1 | 3,109,200 |
| 7/26 | 4,970 | 4,990 | 4,663 | 4,762 | -178 | -3.6 | 3,051,300 |
| 7/19 | 5,051 | 5,137 | 4,932 | 4,940 | -76 | -1.5 | 2,746,600 |
| 7/12 | 4,888 | 5,094 | 4,884 | 5,016 | +162 | +3.3 | 4,039,400 |
| 7/5 | 5,063 | 5,103 | 4,822 | 4,854 | -243 | -4.8 | 4,932,100 |
▶︎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
