！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 5,710 | 5,790 | 5,680 | 5,790 | +150 | +2.7 | 70,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,730 | 5,770 | 5,590 | 5,640 | -60 | -1.1 | 371,400 |
| 4/19 | 5,930 | 5,980 | 5,640 | 5,700 | -250 | -4.2 | 336,600 |
| 4/12 | 5,940 | 6,010 | 5,900 | 5,950 | +10 | +0.2 | 191,500 |
| 4/5 | 6,060 | 6,070 | 5,880 | 5,940 | -120 | -2.0 | 396,700 |
| 3/29 | 6,260 | 6,260 | 6,020 | 6,060 | -190 | -3.0 | 290,500 |
| 3/22 | 6,050 | 6,270 | 5,990 | 6,250 | +280 | +4.7 | 214,500 |
| 3/15 | 6,100 | 6,100 | 5,910 | 5,970 | -140 | -2.3 | 245,300 |
| 3/8 | 6,130 | 6,140 | 5,980 | 6,110 | +70 | +1.2 | 286,400 |
| 3/1 | 6,020 | 6,150 | 6,010 | 6,040 | +40 | +0.7 | 339,400 |
| 2/22 | 5,850 | 6,010 | 5,850 | 6,000 | +150 | +2.6 | 187,100 |
| 2/16 | 5,800 | 5,910 | 5,670 | 5,850 | +140 | +2.5 | 365,600 |
| 2/9 | 5,730 | 5,770 | 5,650 | 5,710 | +40 | +0.7 | 339,400 |
| 2/2 | 5,770 | 5,790 | 5,600 | 5,670 | -80 | -1.4 | 468,600 |
| 1/26 | 5,820 | 5,850 | 5,720 | 5,750 | -40 | -0.7 | 248,100 |
| 1/19 | 5,650 | 5,810 | 5,650 | 5,790 | +130 | +2.3 | 296,000 |
| 1/12 | 5,620 | 5,780 | 5,600 | 5,660 | +80 | +1.4 | 289,300 |
| 1/5 | 5,430 | 5,580 | 5,370 | 5,580 | +150 | +2.8 | 126,000 |
| 12/29 | 5,580 | 5,580 | 5,390 | 5,430 | -80 | -1.5 | 205,200 |
| 12/22 | 5,320 | 5,510 | 5,310 | 5,510 | +140 | +2.6 | 264,500 |
| 12/15 | 5,360 | 5,430 | 5,290 | 5,370 | +90 | +1.7 | 347,700 |
| 12/8 | 5,320 | 5,470 | 5,250 | 5,280 | -30 | -0.6 | 457,000 |
| 12/1 | 5,350 | 5,370 | 5,270 | 5,310 | -20 | -0.4 | 350,100 |
| 11/24 | 5,360 | 5,360 | 5,190 | 5,330 | -20 | -0.4 | 266,400 |
| 11/17 | 5,290 | 5,350 | 5,200 | 5,350 | +80 | +1.5 | 333,900 |
| 11/10 | 5,460 | 5,510 | 5,100 | 5,270 | -130 | -2.4 | 562,000 |
| 11/2 | 5,310 | 5,490 | 5,260 | 5,400 | +20 | +0.4 | 541,700 |
| 10/27 | 5,420 | 5,440 | 5,200 | 5,380 | -40 | -0.7 | 442,100 |
| 10/20 | 5,330 | 5,470 | 5,310 | 5,420 | +30 | +0.6 | 231,600 |
| 10/13 | 5,400 | 5,480 | 5,370 | 5,390 | +80 | +1.5 | 262,300 |
| 10/6 | 5,580 | 5,590 | 5,190 | 5,310 | -190 | -3.5 | 447,600 |
▶︎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