4094東証S信用
業種 化学
日本化学産業 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 |
|---|---|
| 1,578 (24/06/12) | 1,228 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,578 (24/06/12) | 1,234 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,358 | 1,390 | 1,352 | 1,363 | +5 | +0.4 | 32,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,000 | 1,026 | 995 | 1,007 | +6 | +0.6 | 53,700 |
| 9/13 | 993 | 1,017 | 987 | 1,001 | +8 | +0.8 | 57,600 |
| 9/6 | 981 | 1,013 | 961 | 993 | +13 | +1.3 | 58,900 |
| 8/30 | 934 | 998 | 917 | 980 | +29 | +3.1 | 84,100 |
| 8/23 | 944 | 972 | 933 | 951 | +7 | +0.7 | 25,800 |
| 8/16 | 980 | 983 | 932 | 944 | -36 | -3.7 | 33,900 |
| 8/9 | 1,017 | 1,033 | 952 | 980 | -37 | -3.6 | 48,100 |
| 8/2 | 1,066 | 1,080 | 1,013 | 1,017 | -53 | -5.0 | 35,900 |
| 7/26 | 1,101 | 1,110 | 1,070 | 1,070 | -43 | -3.9 | 41,200 |
| 7/19 | 1,045 | 1,142 | 1,034 | 1,113 | +72 | +6.9 | 52,400 |
| 7/12 | 1,105 | 1,121 | 1,041 | 1,041 | -63 | -5.7 | 35,700 |
| 7/5 | 1,026 | 1,109 | 1,026 | 1,104 | +82 | +8.0 | 36,900 |
| 6/28 | 1,005 | 1,038 | 996 | 1,022 | +16 | +1.6 | 41,100 |
| 6/21 | 1,014 | 1,031 | 1,005 | 1,006 | -6 | -0.6 | 33,200 |
| 6/14 | 1,015 | 1,083 | 1,011 | 1,012 | +10 | +1.0 | 80,100 |
| 6/7 | 1,007 | 1,032 | 985 | 1,002 | -25 | -2.4 | 58,000 |
| 5/31 | 1,023 | 1,055 | 1,022 | 1,027 | +6 | +0.6 | 48,700 |
| 5/24 | 1,050 | 1,050 | 1,008 | 1,021 | -15 | -1.5 | 40,800 |
| 5/17 | 1,025 | 1,036 | 968 | 1,036 | +12 | +1.2 | 65,200 |
| 5/10 | 1,071 | 1,071 | 992 | 1,024 | -50 | -4.7 | 54,600 |
| 4/26 | 1,063 | 1,081 | 1,036 | 1,074 | +16 | +1.5 | 77,600 |
| 4/19 | 1,079 | 1,081 | 1,041 | 1,058 | -9 | -0.8 | 52,800 |
| 4/12 | 1,168 | 1,168 | 1,052 | 1,067 | -101 | -8.7 | 79,600 |
| 4/5 | 1,150 | 1,173 | 1,134 | 1,168 | +54 | +4.9 | 70,400 |
| 3/29 | 1,182 | 1,185 | 1,079 | 1,114 | -68 | -5.8 | 69,000 |
| 3/22 | 1,153 | 1,182 | 1,112 | 1,182 | +29 | +2.5 | 97,700 |
| 3/15 | 1,231 | 1,243 | 1,153 | 1,153 | -92 | -7.4 | 63,300 |
| 3/8 | 1,305 | 1,305 | 1,230 | 1,245 | -50 | -3.9 | 30,000 |
| 3/1 | 1,283 | 1,314 | 1,247 | 1,295 | ー | ー | 59,300 |
▶︎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
