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) | 1,173 (23/11/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,372 | 1,384 | 1,352 | 1,358 | -16 | -1.2 | 21,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,122 | 1,149 | 1,108 | 1,134 | +19 | +1.7 | 40,300 |
| 9/15 | 1,102 | 1,120 | 1,095 | 1,115 | +10 | +0.9 | 60,000 |
| 9/8 | 1,098 | 1,117 | 1,082 | 1,105 | +12 | +1.1 | 55,400 |
| 9/1 | 1,046 | 1,095 | 1,046 | 1,093 | +48 | +4.6 | 34,100 |
| 8/25 | 1,043 | 1,050 | 1,030 | 1,045 | +2 | +0.2 | 42,200 |
| 8/18 | 1,088 | 1,092 | 1,031 | 1,043 | -45 | -4.1 | 38,100 |
| 8/10 | 1,089 | 1,105 | 1,085 | 1,088 | -23 | -2.1 | 37,900 |
| 8/4 | 1,121 | 1,139 | 1,100 | 1,111 | -7 | -0.6 | 41,600 |
| 7/28 | 1,125 | 1,146 | 1,115 | 1,118 | -10 | -0.9 | 31,100 |
| 7/21 | 1,126 | 1,134 | 1,118 | 1,128 | -6 | -0.5 | 38,500 |
| 7/14 | 1,144 | 1,149 | 1,118 | 1,134 | -10 | -0.9 | 62,100 |
| 7/7 | 1,112 | 1,149 | 1,102 | 1,144 | +34 | +3.1 | 68,600 |
| 6/30 | 1,125 | 1,130 | 1,104 | 1,110 | -6 | -0.5 | 34,900 |
| 6/23 | 1,157 | 1,163 | 1,068 | 1,116 | -47 | -4.0 | 51,400 |
| 6/16 | 1,100 | 1,175 | 1,100 | 1,163 | +66 | +6.0 | 62,600 |
| 6/9 | 1,116 | 1,129 | 1,094 | 1,097 | -16 | -1.4 | 52,500 |
| 6/2 | 1,071 | 1,119 | 1,066 | 1,113 | +42 | +3.9 | 24,400 |
| 5/26 | 1,088 | 1,095 | 1,062 | 1,071 | -14 | -1.3 | 23,900 |
| 5/19 | 1,066 | 1,100 | 1,063 | 1,085 | -11 | -1.0 | 31,200 |
| 5/12 | 1,148 | 1,188 | 1,070 | 1,096 | -52 | -4.5 | 44,800 |
| 5/2 | 1,137 | 1,149 | 1,137 | 1,148 | +11 | +1.0 | 7,100 |
| 4/28 | 1,131 | 1,145 | 1,120 | 1,137 | +9 | +0.8 | 35,100 |
| 4/21 | 1,137 | 1,140 | 1,074 | 1,128 | -10 | -0.9 | 44,100 |
| 4/14 | 1,142 | 1,146 | 1,100 | 1,138 | -3 | -0.3 | 38,400 |
| 4/7 | 1,075 | 1,156 | 1,031 | 1,141 | +77 | +7.2 | 85,200 |
| 3/31 | 1,028 | 1,064 | 1,024 | 1,064 | +36 | +3.5 | 41,300 |
| 3/24 | 1,004 | 1,029 | 992 | 1,028 | +25 | +2.5 | 34,600 |
| 3/17 | 1,029 | 1,029 | 992 | 1,003 | -29 | -2.8 | 47,300 |
| 3/10 | 1,053 | 1,074 | 1,031 | 1,032 | -14 | -1.3 | 92,100 |
| 3/3 | 1,062 | 1,074 | 1,025 | 1,046 | +14 | +1.4 | 101,300 |
▶︎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
