！決算発表予定日 2024/05/14
4041東証P貸借
業種 化学
日本曹達 株価時系列データ
PTS
5,672
円
(11:19)
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 |
|---|---|
| 6,270 (24/03/22) | 4,485 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,270 (24/03/22) | 5,370 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,710 | 5,720 | 5,670 | 5,680 | -30 | -0.5 | 41,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,740 | 5,760 | 5,690 | 5,710 | -30 | -0.5 | 57,100 |
| 4/22 | 5,730 | 5,770 | 5,700 | 5,740 | +40 | +0.7 | 59,400 |
| 4/19 | 5,790 | 5,790 | 5,640 | 5,700 | -90 | -1.6 | 90,900 |
| 4/18 | 5,820 | 5,820 | 5,770 | 5,790 | -10 | -0.2 | 65,500 |
| 4/17 | 5,870 | 5,870 | 5,770 | 5,800 | -60 | -1.0 | 65,200 |
| 4/16 | 5,950 | 5,960 | 5,840 | 5,860 | -120 | -2.0 | 70,900 |
| 4/15 | 5,930 | 5,980 | 5,890 | 5,980 | +30 | +0.5 | 44,100 |
| 4/12 | 6,000 | 6,010 | 5,940 | 5,950 | -30 | -0.5 | 44,600 |
| 4/11 | 5,900 | 5,990 | 5,900 | 5,980 | +20 | +0.3 | 35,200 |
| 4/10 | 5,920 | 5,960 | 5,920 | 5,960 | +40 | +0.7 | 29,100 |
| 4/9 | 5,950 | 5,970 | 5,900 | 5,920 | -10 | -0.2 | 43,000 |
| 4/8 | 5,940 | 5,960 | 5,900 | 5,930 | -10 | -0.2 | 39,600 |
| 4/5 | 5,910 | 5,940 | 5,880 | 5,940 | +20 | +0.3 | 105,800 |
| 4/4 | 5,990 | 6,000 | 5,910 | 5,920 | -40 | -0.7 | 56,000 |
| 4/3 | 5,950 | 6,020 | 5,910 | 5,960 | +10 | +0.2 | 76,400 |
| 4/2 | 5,970 | 5,990 | 5,920 | 5,950 | -20 | -0.3 | 77,500 |
| 4/1 | 6,060 | 6,070 | 5,930 | 5,970 | -90 | -1.5 | 81,000 |
| 3/29 | 6,080 | 6,100 | 6,040 | 6,060 | +20 | +0.3 | 61,800 |
| 3/28 | 6,110 | 6,140 | 6,020 | 6,040 | -180 | -2.9 | 74,100 |
| 3/27 | 6,210 | 6,250 | 6,190 | 6,220 | +50 | +0.8 | 70,700 |
| 3/26 | 6,160 | 6,220 | 6,160 | 6,170 | +10 | +0.2 | 32,100 |
| 3/25 | 6,260 | 6,260 | 6,160 | 6,160 | -90 | -1.4 | 51,800 |
| 3/22 | 6,200 | 6,270 | 6,150 | 6,250 | +90 | +1.5 | 71,900 |
| 3/21 | 6,110 | 6,170 | 6,080 | 6,160 | +80 | +1.3 | 62,600 |
| 3/19 | 6,030 | 6,120 | 6,020 | 6,080 | +50 | +0.8 | 37,600 |
| 3/18 | 6,050 | 6,050 | 5,990 | 6,030 | +60 | +1.0 | 42,400 |
| 3/15 | 5,990 | 6,010 | 5,940 | 5,970 | -10 | -0.2 | 42,300 |
| 3/14 | 5,940 | 5,980 | 5,920 | 5,980 | +60 | +1.0 | 33,800 |
| 3/13 | 6,030 | 6,050 | 5,910 | 5,920 | -50 | -0.8 | 45,200 |
| 3/12 | 5,970 | 5,980 | 5,910 | 5,970 | -50 | -0.8 | 57,100 |
▶︎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