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) |
---|---|---|---|---|---|---|---|
2/21 | 4,522 | 4,527 | 4,324 | 4,400 | -80 | -1.8 | 3,308,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 4,954 | 5,118 | 4,902 | 5,097 | +213 | +4.4 | 4,793,000 |
6/21 | 4,571 | 4,911 | 4,515 | 4,884 | +359 | +7.9 | 5,583,600 |
6/14 | 4,660 | 4,729 | 4,518 | 4,525 | -142 | -3.0 | 4,862,800 |
6/7 | 4,699 | 4,826 | 4,596 | 4,667 | +308 | +7.1 | 7,959,800 |
5/31 | 4,468 | 4,584 | 4,289 | 4,359 | -109 | -2.4 | 5,970,000 |
5/24 | 4,769 | 4,884 | 4,418 | 4,468 | -244 | -5.2 | 5,988,100 |
5/17 | 5,520 | 5,538 | 4,641 | 4,712 | -800 | -14.5 | 7,537,400 |
5/10 | 5,378 | 5,550 | 5,348 | 5,512 | +127 | +2.4 | 2,579,500 |
5/2 | 5,550 | 5,553 | 5,348 | 5,385 | -91 | -1.7 | 1,730,600 |
4/26 | 5,532 | 5,692 | 5,425 | 5,476 | +44 | +0.8 | 2,643,700 |
4/19 | 5,429 | 5,627 | 5,366 | 5,432 | -75 | -1.4 | 2,588,700 |
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 |
▶︎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