！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
取引時間外
(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) | 5,380 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,429 | 5,627 | 5,366 | 5,432 | -75 | -1.4 | 3,302,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 5,654 | 5,676 | 5,415 | 5,507 | -135 | -2.4 | 2,419,800 |
| 4/5 | 5,799 | 5,809 | 5,602 | 5,642 | -83 | -1.5 | 2,304,100 |
| 3/29 | 6,047 | 6,055 | 5,695 | 5,725 | -342 | -5.6 | 3,020,000 |
| 3/22 | 5,951 | 6,153 | 5,897 | 6,067 | +185 | +3.2 | 1,592,700 |
| 3/15 | 6,024 | 6,061 | 5,722 | 5,882 | -213 | -3.5 | 3,340,900 |
| 3/8 | 6,322 | 6,349 | 6,010 | 6,095 | -153 | -2.5 | 3,968,300 |
| 3/1 | 6,359 | 6,393 | 6,159 | 6,248 | -21 | -0.3 | 2,307,400 |
| 2/22 | 6,229 | 6,350 | 6,178 | 6,269 | -1 | +0.0 | 1,504,300 |
| 2/16 | 6,163 | 6,374 | 6,083 | 6,270 | +107 | +1.7 | 2,050,300 |
| 2/9 | 6,050 | 6,278 | 6,047 | 6,163 | +143 | +2.4 | 2,762,500 |
| 2/2 | 5,941 | 6,126 | 5,802 | 6,020 | +115 | +2.0 | 2,446,500 |
| 1/26 | 5,882 | 5,931 | 5,765 | 5,905 | +79 | +1.4 | 2,443,800 |
| 1/19 | 6,000 | 6,167 | 5,782 | 5,826 | -169 | -2.8 | 3,224,600 |
| 1/12 | 5,600 | 6,097 | 5,600 | 5,995 | +418 | +7.5 | 3,491,800 |
| 1/5 | 5,488 | 5,634 | 5,422 | 5,577 | +71 | +1.3 | 1,069,500 |
| 12/29 | 5,540 | 5,603 | 5,449 | 5,506 | +8 | +0.2 | 2,246,000 |
| 12/22 | 5,163 | 5,552 | 5,143 | 5,498 | +435 | +8.6 | 4,821,700 |
| 12/15 | 5,038 | 5,095 | 4,903 | 5,063 | +20 | +0.4 | 4,155,300 |
| 12/8 | 5,298 | 5,303 | 5,011 | 5,043 | -283 | -5.3 | 3,548,600 |
| 12/1 | 5,635 | 5,644 | 5,312 | 5,326 | -324 | -5.7 | 3,707,900 |
| 11/24 | 5,541 | 5,695 | 5,522 | 5,650 | +103 | +1.9 | 2,245,800 |
| 11/17 | 5,980 | 6,185 | 5,503 | 5,547 | -882 | -13.7 | 6,093,800 |
| 11/10 | 6,347 | 6,506 | 6,272 | 6,429 | +138 | +2.2 | 2,676,400 |
| 11/2 | 6,017 | 6,317 | 5,928 | 6,291 | +227 | +3.7 | 1,718,900 |
| 10/27 | 6,326 | 6,348 | 5,982 | 6,064 | -295 | -4.6 | 2,045,100 |
| 10/20 | 6,317 | 6,427 | 6,260 | 6,359 | -17 | -0.3 | 1,876,800 |
| 10/13 | 6,425 | 6,559 | 6,347 | 6,376 | +51 | +0.8 | 2,462,100 |
| 10/6 | 6,410 | 6,514 | 6,181 | 6,325 | -34 | -0.5 | 3,547,100 |
| 9/29 | 6,496 | 6,546 | 6,297 | 6,359 | -120 | -1.9 | 3,234,400 |
| 9/22 | 6,748 | 6,798 | 6,439 | 6,479 | -284 | -4.2 | 2,028,800 |
▶︎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