！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,550 | 5,553 | 5,348 | 5,385 | -91 | -1.7 | 2,128,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 6,444 | 6,849 | 6,320 | 6,763 | +487 | +7.8 | 3,343,400 |
| 9/8 | 6,234 | 6,405 | 6,228 | 6,276 | +52 | +0.8 | 2,140,300 |
| 9/1 | 6,145 | 6,303 | 6,030 | 6,224 | +177 | +2.9 | 2,417,600 |
| 8/25 | 6,049 | 6,177 | 6,006 | 6,047 | +12 | +0.2 | 1,964,800 |
| 8/18 | 6,211 | 6,499 | 5,943 | 6,035 | -108 | -1.8 | 2,610,900 |
| 8/10 | 6,026 | 6,179 | 6,001 | 6,143 | +91 | +1.5 | 1,673,400 |
| 8/4 | 6,370 | 6,439 | 6,021 | 6,052 | -261 | -4.1 | 2,114,100 |
| 7/28 | 6,187 | 6,316 | 6,125 | 6,313 | +184 | +3.0 | 1,832,700 |
| 7/21 | 6,181 | 6,231 | 6,081 | 6,129 | -18 | -0.3 | 1,330,500 |
| 7/14 | 6,174 | 6,298 | 6,057 | 6,147 | +30 | +0.5 | 2,628,000 |
| 7/7 | 6,216 | 6,275 | 6,090 | 6,117 | -52 | -0.8 | 2,201,400 |
| 6/30 | 6,100 | 6,248 | 6,043 | 6,169 | +59 | +1.0 | 1,994,900 |
| 6/23 | 6,443 | 6,443 | 6,063 | 6,110 | -318 | -5.0 | 1,871,700 |
| 6/16 | 6,231 | 6,489 | 6,220 | 6,428 | +212 | +3.4 | 2,660,700 |
| 6/9 | 6,212 | 6,426 | 6,101 | 6,216 | +76 | +1.2 | 2,815,600 |
| 6/2 | 6,100 | 6,190 | 5,980 | 6,140 | +140 | +2.3 | 2,804,300 |
| 5/26 | 6,220 | 6,320 | 6,000 | 6,000 | -220 | -3.5 | 2,079,700 |
| 5/19 | 6,120 | 6,250 | 6,010 | 6,220 | +150 | +2.5 | 2,543,400 |
| 5/12 | 6,030 | 6,110 | 5,930 | 6,070 | -50 | -0.8 | 2,272,400 |
| 5/2 | 6,100 | 6,160 | 6,090 | 6,120 | +100 | +1.7 | 606,300 |
| 4/28 | 5,940 | 6,060 | 5,870 | 6,020 | +90 | +1.5 | 2,322,100 |
| 4/21 | 6,030 | 6,130 | 5,900 | 5,930 | -120 | -2.0 | 2,146,700 |
| 4/14 | 5,860 | 6,060 | 5,790 | 6,050 | +220 | +3.8 | 2,503,800 |
| 4/7 | 6,010 | 6,120 | 5,730 | 5,830 | -160 | -2.7 | 2,300,300 |
| 3/31 | 5,980 | 6,030 | 5,880 | 5,990 | +90 | +1.5 | 2,778,500 |
| 3/24 | 5,810 | 6,030 | 5,800 | 5,900 | +70 | +1.2 | 1,759,300 |
| 3/17 | 6,000 | 6,040 | 5,660 | 5,830 | -180 | -3.0 | 2,603,200 |
| 3/10 | 6,040 | 6,200 | 6,010 | 6,010 | 0 | 0.0 | 2,697,300 |
▶︎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