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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,010 (24/09/03) | 1,737 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,010 (24/09/03) | 1,737 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,400 | 2,435 | 2,377 | 2,395 | +20 | +0.8 | 179,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,110 | 3,120 | 2,790 | 2,920 | -235 | -7.5 | 1,203,600 |
| 21/09 | 3,320 | 3,635 | 3,090 | 3,155 | -170 | -5.1 | 749,400 |
| 21/08 | 3,065 | 3,690 | 2,916 | 3,325 | +305 | +10.1 | 1,168,300 |
| 21/07 | 3,025 | 3,240 | 2,944 | 3,020 | -5 | -0.2 | 660,000 |
| 21/06 | 2,740 | 3,115 | 2,685 | 3,025 | +286 | +10.4 | 848,900 |
| 21/05 | 2,933 | 3,045 | 2,700 | 2,739 | -193 | -6.6 | 607,000 |
| 21/04 | 2,970 | 3,160 | 2,892 | 2,932 | -46 | -1.5 | 752,400 |
| 21/03 | 3,135 | 3,235 | 2,925 | 2,978 | -187 | -5.9 | 685,600 |
| 21/02 | 2,973 | 3,460 | 2,897 | 3,165 | +170 | +5.7 | 906,400 |
| 21/01 | 2,861 | 3,335 | 2,745 | 2,995 | +182 | +6.5 | 1,021,300 |
| 20/12 | 2,554 | 2,858 | 2,523 | 2,813 | +259 | +10.1 | 1,002,100 |
| 20/11 | 2,411 | 2,627 | 2,280 | 2,554 | +163 | +6.8 | 1,002,200 |
| 20/10 | 2,321 | 2,518 | 2,236 | 2,391 | +83 | +3.6 | 629,400 |
| 20/09 | 2,200 | 2,497 | 2,138 | 2,308 | +140 | +6.5 | 828,300 |
| 20/08 | 2,038 | 2,385 | 2,029 | 2,168 | +130 | +6.4 | 766,800 |
| 20/07 | 2,309 | 2,309 | 2,033 | 2,038 | -262 | -11.4 | 469,300 |
| 20/06 | 2,399 | 2,463 | 2,156 | 2,300 | -76 | -3.2 | 697,900 |
| 20/05 | 2,207 | 2,449 | 2,134 | 2,376 | +119 | +5.3 | 897,000 |
| 20/04 | 2,196 | 2,281 | 1,970 | 2,257 | +37 | +1.7 | 934,900 |
| 20/03 | 2,273 | 2,524 | 1,811 | 2,220 | -101 | -4.4 | 1,544,100 |
| 20/02 | 3,020 | 3,410 | 2,304 | 2,321 | -909 | -28.1 | 1,774,000 |
| 20/01 | 3,110 | 3,385 | 2,902 | 3,230 | +75 | +2.4 | 1,146,200 |
| 19/12 | 3,175 | 3,530 | 3,065 | 3,155 | -55 | -1.7 | 1,393,600 |
▶︎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
