！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,430 | 6,270 | 5,370 | 5,760 | +330 | +6.1 | 5,151,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,280 | 5,820 | 3,935 | 5,430 | +1,110 | +25.7 | 21,941,400 |
| 2022 | 3,315 | 4,800 | 3,135 | 4,320 | +1,010 | +30.5 | 18,870,100 |
| 2021 | 3,040 | 3,855 | 2,938 | 3,310 | +245 | +8.0 | 12,187,400 |
| 2020 | 2,879 | 3,460 | 2,185 | 3,065 | +100 | +3.4 | 22,813,600 |
| 2019 | 2,653 | 3,295 | 2,260 | 2,965 | +275 | +10.2 | 19,199,700 |
| 2018 | 3,805 | 4,045 | 2,464 | 2,690 | -1,070 | -28.5 | 24,727,900 |
| 2017 | 2,720 | 3,980 | 2,655 | 3,760 | +1,015 | +37.0 | 30,524,200 |
| 2016 | 3,550 | 3,635 | 1,920 | 2,745 | -880 | -24.3 | 71,270,000 |
| 2015 | 3,300 | 4,830 | 3,075 | 3,625 | +295 | +8.9 | 41,730,600 |
| 2014 | 3,300 | 3,575 | 2,550 | 3,330 | -20 | -0.6 | 32,454,800 |
| 2013 | 2,025 | 3,380 | 1,900 | 3,350 | +1,380 | +70.1 | 46,130,200 |
| 2012 | 1,765 | 1,985 | 1,375 | 1,970 | +225 | +12.9 | 38,543,200 |
| 2011 | 1,955 | 2,260 | 1,295 | 1,745 | -195 | -10.1 | 57,702,600 |
| 2010 | 1,670 | 2,215 | 1,345 | 1,940 | +270 | +16.2 | 65,410,600 |
| 2009 | 1,825 | 2,470 | 1,230 | 1,670 | -105 | -5.9 | 49,655,000 |
| 2008 | 2,250 | 2,730 | 1,065 | 1,775 | -490 | -21.6 | 91,322,800 |
| 2007 | 2,265 | 2,990 | 2,175 | 2,265 | +25 | +1.1 | 74,408,600 |
| 2006 | 2,010 | 3,410 | 1,855 | 2,240 | +230 | +11.4 | 83,175,200 |
| 2005 | 1,600 | 2,255 | 1,525 | 2,010 | +410 | +25.6 | 79,468,000 |
| 2004 | 1,350 | 1,700 | 1,250 | 1,600 | +290 | +22.1 | 21,940,200 |
| 2003 | 915 | 1,650 | 900 | 1,310 | +410 | +45.6 | 24,136,200 |
| 2002 | 1,400 | 1,660 | 740 | 900 | -525 | -36.8 | 22,178,800 |
| 2001 | 1,450 | 1,995 | 1,250 | 1,425 | 0 | 0.0 | 20,591,600 |
| 2000 | 1,035 | 2,150 | 1,025 | 1,425 | +395 | +38.4 | 33,441,400 |
| 1999 | 2,910 | 3,010 | 1,000 | 1,030 | -1,880 | -64.6 | 29,537,600 |
| 1998 | 5,300 | 6,000 | 2,900 | 2,910 | -2,490 | -46.1 | 26,946,000 |
| 1997 | 4,200 | 6,350 | 3,780 | 5,400 | +1,200 | +28.6 | 38,226,400 |
| 1996 | 3,245 | 4,995 | 3,115 | 4,200 | +1,050 | +33.3 | 29,825,400 |
| 1995 | 3,350 | 3,365 | 1,815 | 3,150 | -230 | -6.8 | 12,090,000 |
| 1994 | 1,675 | 3,500 | 1,675 | 3,380 | +1,635 | +93.7 | 17,179,600 |
▶︎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