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
2,380.1
円
(10:51)
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 | 2,370 | 2,376 | +1 | +0.0 | 152,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,185 | 3,550 | 3,080 | 3,210 | 0 | 0.0 | 1,524,800 |
| 19/10 | 2,348 | 3,470 | 2,348 | 3,210 | +868 | +37.1 | 3,190,300 |
| 19/09 | 2,087 | 2,488 | 2,048 | 2,342 | +249 | +11.9 | 1,405,800 |
| 19/08 | 2,136 | 2,209 | 1,784 | 2,093 | -29 | -1.4 | 1,612,600 |
| 19/07 | 2,118 | 2,291 | 2,018 | 2,122 | +54 | +2.6 | 1,711,000 |
| 19/06 | 1,700 | 2,081 | 1,637 | 2,068 | +347 | +20.2 | 1,387,900 |
| 19/05 | 2,101 | 2,132 | 1,688 | 1,721 | -393 | -18.6 | 1,495,700 |
| 19/04 | 2,003 | 2,247 | 2,000 | 2,114 | +151 | +7.7 | 1,083,000 |
| 19/03 | 2,269 | 2,396 | 1,947 | 1,963 | -338 | -14.7 | 1,562,900 |
| 19/02 | 2,309 | 2,628 | 2,233 | 2,301 | -22 | -1.0 | 1,615,900 |
| 19/01 | 2,176 | 2,384 | 2,095 | 2,323 | +117 | +5.3 | 1,119,300 |
| 18/12 | 2,771 | 2,798 | 1,951 | 2,206 | -542 | -19.7 | 1,898,000 |
| 18/11 | 3,025 | 3,255 | 2,520 | 2,748 | -322 | -10.5 | 2,834,000 |
| 18/10 | 3,785 | 3,890 | 2,773 | 3,070 | -695 | -18.5 | 2,615,400 |
| 18/09 | 4,060 | 4,065 | 3,575 | 3,765 | -310 | -7.6 | 3,934,100 |
| 18/08 | 4,345 | 5,190 | 4,030 | 4,075 | -245 | -5.7 | 3,541,700 |
| 18/07 | 4,920 | 5,130 | 4,170 | 4,320 | -630 | -12.7 | 3,253,200 |
| 18/06 | 4,820 | 4,965 | 4,105 | 4,950 | +125 | +2.6 | 3,795,700 |
| 18/05 | 3,440 | 4,965 | 3,155 | 4,825 | +1,405 | +41.1 | 5,911,600 |
| 18/04 | 3,500 | 3,625 | 3,265 | 3,420 | -70 | -2.0 | 1,430,700 |
| 18/03 | 3,295 | 3,585 | 3,120 | 3,490 | +125 | +3.7 | 1,969,800 |
| 18/02 | 2,710 | 3,445 | 2,338 | 3,365 | +671 | +24.9 | 4,031,000 |
| 18/01 | 2,586 | 2,905 | 2,560 | 2,694 | +158 | +6.2 | 2,023,700 |
| 17/12 | 2,520 | 2,600 | 2,427 | 2,536 | +2 | +0.1 | 852,300 |
| 17/11 | 2,607 | 2,699 | 2,315 | 2,534 | -65 | -2.5 | 1,331,100 |
| 17/10 | 2,684 | 2,727 | 2,507 | 2,599 | -69 | -2.6 | 1,269,700 |
| 17/09 | 2,380 | 2,720 | 2,270 | 2,668 | +308 | +13.1 | 2,451,100 |
| 17/08 | 2,380 | 2,410 | 2,250 | 2,360 | -10 | -0.4 | 577,400 |
| 17/07 | 2,280 | 2,480 | 2,220 | 2,370 | +100 | +4.4 | 903,900 |
| 17/06 | 2,140 | 2,280 | 2,130 | 2,270 | +140 | +6.6 | 830,700 |
▶︎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
