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 | 23,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,046 | 1,118 | 1,041 | 1,080 | +37 | +3.6 | 48,600 |
| 7/29 | 1,038 | 1,067 | 1,038 | 1,043 | +5 | +0.5 | 13,300 |
| 7/22 | 1,019 | 1,045 | 1,016 | 1,038 | +23 | +2.3 | 16,800 |
| 7/15 | 1,035 | 1,039 | 1,003 | 1,015 | -15 | -1.5 | 60,900 |
| 7/8 | 1,029 | 1,032 | 998 | 1,030 | +1 | +0.1 | 35,800 |
| 7/1 | 1,019 | 1,050 | 1,014 | 1,029 | +18 | +1.8 | 44,200 |
| 6/24 | 1,028 | 1,028 | 993 | 1,011 | -4 | -0.4 | 44,200 |
| 6/17 | 1,091 | 1,091 | 1,010 | 1,015 | -95 | -8.6 | 45,400 |
| 6/10 | 1,071 | 1,119 | 1,041 | 1,110 | +39 | +3.6 | 99,500 |
| 6/3 | 1,045 | 1,079 | 1,044 | 1,071 | +31 | +3.0 | 32,800 |
| 5/27 | 1,044 | 1,046 | 1,023 | 1,040 | +5 | +0.5 | 28,300 |
| 5/20 | 1,113 | 1,126 | 1,033 | 1,035 | -70 | -6.3 | 68,600 |
| 5/13 | 1,145 | 1,160 | 1,105 | 1,105 | -40 | -3.5 | 37,300 |
| 5/6 | 1,138 | 1,170 | 1,135 | 1,145 | +7 | +0.6 | 9,400 |
| 4/28 | 1,129 | 1,138 | 1,110 | 1,138 | +9 | +0.8 | 16,600 |
| 4/22 | 1,130 | 1,147 | 1,104 | 1,129 | +4 | +0.4 | 26,200 |
| 4/15 | 1,122 | 1,144 | 1,091 | 1,125 | +3 | +0.3 | 55,100 |
| 4/8 | 1,193 | 1,202 | 1,122 | 1,122 | -71 | -6.0 | 35,000 |
| 4/1 | 1,190 | 1,208 | 1,150 | 1,193 | +23 | +2.0 | 32,300 |
| 3/25 | 1,198 | 1,198 | 1,163 | 1,170 | -28 | -2.3 | 27,700 |
| 3/18 | 1,117 | 1,198 | 1,117 | 1,198 | +71 | +6.3 | 29,900 |
| 3/11 | 1,200 | 1,200 | 1,070 | 1,127 | -73 | -6.1 | 73,900 |
| 3/4 | 1,251 | 1,266 | 1,181 | 1,200 | -22 | -1.8 | 69,400 |
| 2/25 | 1,300 | 1,300 | 1,192 | 1,222 | -73 | -5.6 | 117,400 |
| 2/18 | 1,320 | 1,327 | 1,290 | 1,295 | -37 | -2.8 | 71,300 |
| 2/10 | 1,401 | 1,404 | 1,321 | 1,332 | -83 | -5.9 | 54,400 |
| 2/4 | 1,377 | 1,470 | 1,345 | 1,415 | +93 | +7.0 | 97,000 |
| 1/28 | 1,351 | 1,377 | 1,298 | 1,322 | -57 | -4.1 | 74,900 |
| 1/21 | 1,480 | 1,489 | 1,350 | 1,379 | -88 | -6.0 | 69,300 |
| 1/14 | 1,480 | 1,504 | 1,455 | 1,467 | -13 | -0.9 | 76,800 |
▶︎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
