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
1,373.6
円
(14:29)
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 | 1,368 | +10 | +0.7 | 23,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,062 | 1,074 | 1,025 | 1,046 | +14 | +1.4 | 101,300 |
| 2/24 | 1,005 | 1,032 | 1,002 | 1,032 | +27 | +2.7 | 33,300 |
| 2/17 | 1,005 | 1,012 | 998 | 1,005 | +9 | +0.9 | 19,100 |
| 2/10 | 1,000 | 1,014 | 980 | 996 | -2 | -0.2 | 40,900 |
| 2/3 | 1,000 | 1,004 | 994 | 998 | 0 | 0.0 | 19,300 |
| 1/27 | 981 | 1,005 | 974 | 998 | +20 | +2.0 | 44,600 |
| 1/20 | 968 | 979 | 961 | 978 | +10 | +1.0 | 19,900 |
| 1/13 | 961 | 969 | 959 | 968 | +7 | +0.7 | 14,300 |
| 1/6 | 960 | 965 | 954 | 961 | +1 | +0.1 | 21,900 |
| 12/30 | 991 | 991 | 950 | 960 | -31 | -3.1 | 83,100 |
| 12/23 | 989 | 1,005 | 978 | 991 | -3 | -0.3 | 72,000 |
| 12/16 | 991 | 1,002 | 986 | 994 | +3 | +0.3 | 31,700 |
| 12/9 | 983 | 1,000 | 983 | 991 | +5 | +0.5 | 71,000 |
| 12/2 | 1,007 | 1,007 | 979 | 986 | -20 | -2.0 | 59,100 |
| 11/25 | 997 | 1,006 | 993 | 1,006 | +9 | +0.9 | 26,200 |
| 11/18 | 1,000 | 1,007 | 983 | 997 | -3 | -0.3 | 39,600 |
| 11/11 | 1,013 | 1,054 | 966 | 1,000 | 0 | 0.0 | 220,000 |
| 11/4 | 1,000 | 1,010 | 992 | 1,000 | +4 | +0.4 | 23,300 |
| 10/28 | 977 | 1,007 | 977 | 996 | -11 | -1.1 | 75,900 |
| 10/21 | 1,010 | 1,032 | 1,001 | 1,007 | -3 | -0.3 | 19,100 |
| 10/14 | 1,009 | 1,016 | 998 | 1,010 | +1 | +0.1 | 42,800 |
| 10/7 | 1,028 | 1,032 | 1,003 | 1,009 | -19 | -1.9 | 58,400 |
| 9/30 | 1,063 | 1,080 | 1,002 | 1,028 | -35 | -3.3 | 44,200 |
| 9/22 | 1,082 | 1,089 | 1,061 | 1,063 | -9 | -0.8 | 11,100 |
| 9/16 | 1,095 | 1,101 | 1,063 | 1,072 | -18 | -1.7 | 46,500 |
| 9/9 | 1,073 | 1,102 | 1,070 | 1,090 | 0 | 0.0 | 73,700 |
| 9/2 | 1,172 | 1,214 | 1,055 | 1,090 | -118 | -9.8 | 86,400 |
| 8/26 | 1,114 | 1,238 | 1,106 | 1,208 | +94 | +8.4 | 99,900 |
| 8/19 | 1,086 | 1,114 | 1,086 | 1,114 | +26 | +2.4 | 18,400 |
| 8/12 | 1,080 | 1,092 | 1,063 | 1,088 | +8 | +0.7 | 45,600 |
▶︎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
