！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) |
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 | 2,412 | 2,412 | 2,374 | 2,385 | -39 | -1.6 | 56,900 |
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 | 2,490 | 2,560 | 2,258 | 2,424 | -49 | -2.0 | 1,074,800 |
| 24/03 | 2,491 | 2,499 | 2,260 | 2,473 | +1 | +0.0 | 1,059,600 |
| 24/02 | 1,969 | 2,509 | 1,927 | 2,472 | +500 | +25.4 | 1,739,800 |
| 24/01 | 1,875 | 1,988 | 1,858 | 1,972 | +100 | +5.3 | 913,900 |
| 23/12 | 2,032 | 2,033 | 1,828 | 1,872 | -157 | -7.7 | 790,600 |
| 23/11 | 1,919 | 2,048 | 1,907 | 2,029 | +125 | +6.6 | 663,300 |
| 23/10 | 1,960 | 1,980 | 1,830 | 1,904 | -51 | -2.6 | 706,200 |
| 23/09 | 1,875 | 2,024 | 1,875 | 1,955 | +70 | +3.7 | 736,700 |
| 23/08 | 1,957 | 1,989 | 1,770 | 1,885 | -72 | -3.7 | 707,500 |
| 23/07 | 1,917 | 1,963 | 1,851 | 1,957 | +67 | +3.5 | 515,600 |
| 23/06 | 1,785 | 1,901 | 1,765 | 1,890 | +106 | +5.9 | 680,400 |
| 23/05 | 1,852 | 1,873 | 1,780 | 1,784 | -60 | -3.3 | 753,500 |
| 23/04 | 1,998 | 2,010 | 1,814 | 1,844 | -137 | -6.9 | 735,500 |
| 23/03 | 2,029 | 2,088 | 1,843 | 1,981 | -39 | -1.9 | 849,500 |
| 23/02 | 1,915 | 2,047 | 1,845 | 2,020 | +117 | +6.2 | 800,300 |
| 23/01 | 1,745 | 1,932 | 1,692 | 1,903 | +159 | +9.1 | 2,045,100 |
| 22/12 | 1,852 | 1,861 | 1,713 | 1,744 | -114 | -6.1 | 979,400 |
| 22/11 | 1,880 | 1,923 | 1,809 | 1,858 | -16 | -0.9 | 749,600 |
| 22/10 | 1,860 | 1,967 | 1,819 | 1,874 | +3 | +0.2 | 651,200 |
| 22/09 | 2,111 | 2,115 | 1,842 | 1,871 | -245 | -11.6 | 819,100 |
| 22/08 | 2,045 | 2,220 | 2,016 | 2,116 | +78 | +3.8 | 538,000 |
| 22/07 | 1,940 | 2,049 | 1,894 | 2,038 | +103 | +5.3 | 586,800 |
| 22/06 | 2,097 | 2,186 | 1,930 | 1,935 | -164 | -7.8 | 802,700 |
| 22/05 | 2,243 | 2,344 | 2,002 | 2,099 | -127 | -5.7 | 700,000 |
| 22/04 | 2,384 | 2,431 | 2,151 | 2,226 | -187 | -7.8 | 538,800 |
| 22/03 | 2,413 | 2,456 | 2,108 | 2,413 | 0 | 0.0 | 1,190,700 |
| 22/02 | 2,629 | 2,720 | 2,309 | 2,413 | -188 | -7.2 | 801,000 |
| 22/01 | 2,760 | 2,950 | 2,494 | 2,601 | -121 | -4.5 | 968,600 |
| 21/12 | 2,528 | 2,745 | 2,493 | 2,722 | +202 | +8.0 | 1,084,900 |
| 21/11 | 2,945 | 2,993 | 2,517 | 2,520 | -400 | -13.7 | 1,290,900 |
▶︎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