！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
5,908
円
取引時間外
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 5,810 | 5,920 | 5,720 | 5,910 | +150 | +2.6 | 185,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 5,310 | -3.5 | 5,344 | 447,600 | 7,900 | 58,300 | 7.38 |
| 9/29 | 5,500 | -3.3 | 5,650 | 359,800 | 9,200 | 58,600 | 6.37 |
| 9/22 | 5,690 | +2.3 | 5,697 | 420,600 | 10,100 | 58,800 | 5.82 |
| 9/15 | 5,560 | +2.8 | 5,506 | 372,300 | 9,900 | 58,100 | 5.87 |
| 9/8 | 5,410 | -0.7 | 5,480 | 388,100 | 12,200 | 54,100 | 4.43 |
| 9/1 | 5,450 | +3.2 | 5,371 | 264,700 | 11,000 | 51,200 | 4.65 |
| 8/25 | 5,280 | +3.1 | 5,228 | 273,800 | 9,400 | 55,800 | 5.94 |
| 8/18 | 5,120 | -2.3 | 5,164 | 299,800 | 9,100 | 58,300 | 6.41 |
| 8/10 | 5,240 | +4.2 | 5,195 | 447,500 | 9,200 | 51,800 | 5.63 |
| 8/4 | 5,030 | -3.5 | 5,215 | 725,500 | 10,700 | 66,100 | 6.18 |
| 7/28 | 5,210 | +2.4 | 5,163 | 338,600 | 12,600 | 53,200 | 4.22 |
| 7/21 | 5,090 | +3.1 | 5,048 | 241,600 | 13,300 | 58,300 | 4.38 |
| 7/14 | 4,935 | -3.6 | 5,025 | 430,900 | 15,700 | 65,700 | 4.18 |
| 7/7 | 5,120 | -1.0 | 5,225 | 311,200 | 14,700 | 53,100 | 3.61 |
| 6/30 | 5,170 | +3.4 | 5,107 | 377,000 | 15,100 | 51,000 | 3.38 |
| 6/23 | 5,000 | -0.8 | 5,026 | 348,000 | 13,300 | 64,500 | 4.85 |
| 6/16 | 5,040 | +1.4 | 5,067 | 640,300 | 13,000 | 57,300 | 4.41 |
| 6/9 | 4,970 | +6.4 | 4,825 | 639,300 | 13,000 | 71,100 | 5.47 |
| 6/2 | 4,670 | +0.4 | 4,646 | 338,300 | 11,900 | 95,600 | 8.03 |
| 5/26 | 4,650 | -0.2 | 4,695 | 434,600 | 13,000 | 97,100 | 7.47 |
| 5/19 | 4,660 | +2.1 | 4,637 | 513,600 | 13,200 | 101,100 | 7.66 |
| 5/12 | 4,565 | -3.2 | 4,642 | 1,029,200 | 9,100 | 139,500 | 15.33 |
| 5/2 | 4,715 | +0.9 | 4,729 | 166,000 | ー | ー | ー |
| 4/28 | 4,675 | +1.4 | 4,612 | 420,500 | 10,700 | 146,200 | 13.66 |
| 4/21 | 4,610 | +1.4 | 4,587 | 318,600 | 9,200 | 161,600 | 17.57 |
| 4/14 | 4,545 | +0.7 | 4,535 | 277,800 | 6,300 | 141,800 | 22.51 |
| 4/7 | 4,515 | -2.2 | 4,576 | 375,600 | 6,800 | 138,800 | 20.41 |
| 3/31 | 4,615 | -0.2 | 4,638 | 570,000 | 4,200 | 142,800 | 34.00 |
| 3/24 | 4,625 | +1.0 | 4,574 | 479,100 | 7,000 | 140,800 | 20.11 |
| 3/17 | 4,580 | -5.6 | 4,616 | 695,700 | 4,400 | 136,100 | 30.93 |
▶︎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