！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
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 |
|---|---|
| 6,270 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,770 | 5,800 | 5,720 | 5,760 | -30 | -0.5 | 88,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,060 | 6,070 | 5,590 | 5,790 | -270 | -4.5 | 1,366,500 |
| 24/03 | 6,110 | 6,270 | 5,910 | 6,060 | -80 | -1.3 | 1,117,200 |
| 24/02 | 5,700 | 6,150 | 5,650 | 6,140 | +420 | +7.3 | 1,275,500 |
| 24/01 | 5,430 | 5,850 | 5,370 | 5,720 | +290 | +5.3 | 1,303,500 |
| 23/12 | 5,370 | 5,580 | 5,250 | 5,430 | +90 | +1.7 | 1,335,000 |
| 23/11 | 5,470 | 5,510 | 5,100 | 5,340 | -40 | -0.7 | 1,628,100 |
| 23/10 | 5,580 | 5,590 | 5,190 | 5,380 | -120 | -2.2 | 1,749,000 |
| 23/09 | 5,380 | 5,820 | 5,370 | 5,500 | +110 | +2.0 | 1,610,600 |
| 23/08 | 5,320 | 5,400 | 5,020 | 5,390 | +50 | +0.9 | 1,734,100 |
| 23/07 | 5,250 | 5,360 | 4,920 | 5,340 | +170 | +3.3 | 1,529,700 |
| 23/06 | 4,590 | 5,240 | 4,585 | 5,170 | +570 | +12.4 | 2,115,200 |
| 23/05 | 4,740 | 4,880 | 4,485 | 4,600 | -75 | -1.6 | 2,371,100 |
| 23/04 | 4,660 | 4,685 | 4,455 | 4,675 | +60 | +1.3 | 1,392,500 |
| 23/03 | 4,575 | 4,990 | 4,470 | 4,615 | -5 | -0.1 | 2,759,600 |
| 23/02 | 4,230 | 4,765 | 4,065 | 4,620 | +380 | +9.0 | 2,512,800 |
| 23/01 | 4,280 | 4,285 | 3,935 | 4,240 | -80 | -1.9 | 1,203,700 |
| 22/12 | 4,295 | 4,380 | 4,075 | 4,320 | +40 | +0.9 | 1,849,800 |
| 22/11 | 4,485 | 4,535 | 4,085 | 4,280 | -155 | -3.5 | 2,768,200 |
| 22/10 | 4,365 | 4,620 | 4,300 | 4,435 | +30 | +0.7 | 1,724,400 |
| 22/09 | 4,550 | 4,640 | 4,365 | 4,405 | -210 | -4.6 | 1,441,100 |
| 22/08 | 4,240 | 4,800 | 4,190 | 4,615 | +420 | +10.0 | 2,335,300 |
| 22/07 | 4,435 | 4,445 | 4,150 | 4,195 | -170 | -3.9 | 1,213,300 |
| 22/06 | 4,030 | 4,555 | 3,980 | 4,365 | +365 | +9.1 | 1,908,700 |
| 22/05 | 3,415 | 4,035 | 3,380 | 4,000 | +570 | +16.6 | 1,463,700 |
| 22/04 | 3,350 | 3,435 | 3,205 | 3,430 | +60 | +1.8 | 952,800 |
| 22/03 | 3,370 | 3,565 | 3,180 | 3,370 | 0 | 0.0 | 1,501,100 |
| 22/02 | 3,255 | 3,565 | 3,230 | 3,370 | +110 | +3.4 | 954,800 |
| 22/01 | 3,315 | 3,370 | 3,135 | 3,260 | -50 | -1.5 | 756,900 |
| 21/12 | 3,205 | 3,480 | 3,205 | 3,310 | +95 | +3.0 | 882,800 |
| 21/11 | 3,470 | 3,535 | 3,200 | 3,215 | -200 | -5.9 | 857,400 |
▶︎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