!決算発表予定日 2024/05/14
4092東証P貸借
業種 化学
日本化学工業 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 |
---|---|
2,560 (24/04/15) | 1,765 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
2,560 (24/04/15) | 1,858 (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) |
---|---|---|---|---|---|---|---|
5/2 | 2,384 | 2,404 | 2,380 | 2,385 | -14 | -0.6 | 15,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 2,338 | 2,373 | 2,325 | 2,369 | +50 | +2.2 | 42,200 |
3/15 | 2,317 | 2,339 | 2,309 | 2,319 | -11 | -0.5 | 26,500 |
3/14 | 2,300 | 2,336 | 2,296 | 2,330 | +19 | +0.8 | 29,300 |
3/13 | 2,353 | 2,353 | 2,295 | 2,311 | +16 | +0.7 | 41,800 |
3/12 | 2,295 | 2,308 | 2,260 | 2,295 | -6 | -0.3 | 54,400 |
3/11 | 2,393 | 2,393 | 2,287 | 2,301 | -129 | -5.3 | 92,300 |
3/8 | 2,365 | 2,434 | 2,351 | 2,430 | +65 | +2.8 | 79,200 |
3/7 | 2,373 | 2,424 | 2,363 | 2,365 | -2 | -0.1 | 53,600 |
3/6 | 2,370 | 2,389 | 2,350 | 2,367 | -10 | -0.4 | 53,300 |
3/5 | 2,365 | 2,397 | 2,330 | 2,377 | -22 | -0.9 | 67,300 |
3/4 | 2,495 | 2,499 | 2,397 | 2,399 | -66 | -2.7 | 93,500 |
3/1 | 2,491 | 2,492 | 2,429 | 2,465 | -7 | -0.3 | 95,600 |
2/29 | 2,393 | 2,509 | 2,383 | 2,472 | +107 | +4.5 | 339,200 |
2/28 | 2,316 | 2,365 | 2,310 | 2,365 | +56 | +2.4 | 76,700 |
2/27 | 2,270 | 2,317 | 2,269 | 2,309 | +40 | +1.8 | 75,200 |
2/26 | 2,323 | 2,333 | 2,269 | 2,269 | -36 | -1.6 | 88,200 |
2/22 | 2,240 | 2,323 | 2,228 | 2,305 | +165 | +7.7 | 223,100 |
2/21 | 2,158 | 2,158 | 2,128 | 2,140 | -18 | -0.8 | 33,300 |
2/20 | 2,150 | 2,164 | 2,145 | 2,158 | +8 | +0.4 | 35,000 |
2/19 | 2,131 | 2,150 | 2,130 | 2,150 | +25 | +1.2 | 28,100 |
2/16 | 2,106 | 2,133 | 2,100 | 2,125 | +19 | +0.9 | 65,900 |
2/15 | 2,131 | 2,135 | 2,101 | 2,106 | -13 | -0.6 | 32,700 |
2/14 | 2,153 | 2,172 | 2,112 | 2,119 | -71 | -3.2 | 58,300 |
2/13 | 2,136 | 2,198 | 2,128 | 2,190 | +65 | +3.1 | 133,400 |
2/9 | 2,050 | 2,166 | 2,050 | 2,125 | +180 | +9.3 | 323,900 |
2/8 | 1,968 | 1,968 | 1,927 | 1,945 | -20 | -1.0 | 76,200 |
2/7 | 1,962 | 1,979 | 1,961 | 1,965 | +3 | +0.2 | 29,200 |
2/6 | 1,965 | 1,973 | 1,959 | 1,962 | -7 | -0.4 | 36,000 |
2/5 | 1,960 | 1,975 | 1,960 | 1,969 | +12 | +0.6 | 28,200 |
2/2 | 1,969 | 1,969 | 1,945 | 1,957 | 0 | 0.0 | 26,400 |
▶︎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