！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,385 | 2,446 | 2,374 | 2,385 | -10 | -0.4 | 102,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,424 | 2,470 | 2,361 | 2,395 | -7 | -0.3 | 152,600 |
| 4/19 | 2,457 | 2,560 | 2,356 | 2,402 | -92 | -3.7 | 243,400 |
| 4/12 | 2,333 | 2,522 | 2,307 | 2,494 | +184 | +8.0 | 440,600 |
| 4/5 | 2,490 | 2,490 | 2,258 | 2,310 | -163 | -6.6 | 192,400 |
| 3/29 | 2,411 | 2,478 | 2,344 | 2,473 | +45 | +1.9 | 200,300 |
| 3/22 | 2,338 | 2,464 | 2,325 | 2,428 | +109 | +4.7 | 172,500 |
| 3/15 | 2,393 | 2,393 | 2,260 | 2,319 | -111 | -4.6 | 244,300 |
| 3/8 | 2,495 | 2,499 | 2,330 | 2,430 | -35 | -1.4 | 346,900 |
| 3/1 | 2,323 | 2,509 | 2,269 | 2,465 | +160 | +6.9 | 674,900 |
| 2/22 | 2,131 | 2,323 | 2,128 | 2,305 | +180 | +8.5 | 319,500 |
| 2/16 | 2,136 | 2,198 | 2,100 | 2,125 | 0 | 0.0 | 290,300 |
| 2/9 | 1,960 | 2,166 | 1,927 | 2,125 | +168 | +8.6 | 493,500 |
| 2/2 | 1,967 | 1,988 | 1,945 | 1,957 | +6 | +0.3 | 143,400 |
| 1/26 | 1,905 | 1,956 | 1,890 | 1,951 | +56 | +3.0 | 221,100 |
| 1/19 | 1,905 | 1,921 | 1,862 | 1,895 | -9 | -0.5 | 283,300 |
| 1/12 | 1,912 | 1,922 | 1,893 | 1,904 | -4 | -0.2 | 220,100 |
| 1/5 | 1,875 | 1,914 | 1,858 | 1,908 | +36 | +1.9 | 103,200 |
| 12/29 | 1,868 | 1,880 | 1,828 | 1,872 | +9 | +0.5 | 202,000 |
| 12/22 | 1,859 | 1,877 | 1,830 | 1,863 | -7 | -0.4 | 253,100 |
| 12/15 | 1,911 | 1,913 | 1,836 | 1,870 | -40 | -2.1 | 198,200 |
| 12/8 | 2,030 | 2,030 | 1,908 | 1,910 | -87 | -4.4 | 117,900 |
| 12/1 | 2,039 | 2,048 | 1,992 | 1,997 | -34 | -1.7 | 109,400 |
| 11/24 | 1,980 | 2,040 | 1,976 | 2,031 | +54 | +2.7 | 174,900 |
| 11/17 | 1,962 | 1,993 | 1,943 | 1,977 | +44 | +2.3 | 193,000 |
| 11/10 | 1,945 | 1,965 | 1,910 | 1,933 | +9 | +0.5 | 149,500 |
| 11/2 | 1,900 | 1,942 | 1,877 | 1,924 | +19 | +1.0 | 180,700 |
| 10/27 | 1,910 | 1,911 | 1,847 | 1,905 | -15 | -0.8 | 164,300 |
| 10/20 | 1,925 | 1,945 | 1,894 | 1,920 | -9 | -0.5 | 112,300 |
| 10/13 | 1,919 | 1,954 | 1,911 | 1,929 | +35 | +1.9 | 99,000 |
| 10/6 | 1,960 | 1,980 | 1,830 | 1,894 | -61 | -3.1 | 205,800 |
▶︎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