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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,415 | 1,487 | 1,398 | 1,480 | +95 | +6.9 | 80,400 |
| 12/30 | 1,364 | 1,396 | 1,351 | 1,385 | +21 | +1.5 | 32,700 |
| 12/24 | 1,360 | 1,373 | 1,345 | 1,364 | -14 | -1.0 | 46,100 |
| 12/17 | 1,390 | 1,390 | 1,348 | 1,378 | +1 | +0.1 | 33,400 |
| 12/10 | 1,382 | 1,406 | 1,354 | 1,377 | -2 | -0.2 | 67,500 |
| 12/3 | 1,350 | 1,394 | 1,339 | 1,379 | +28 | +2.1 | 34,300 |
| 11/26 | 1,402 | 1,402 | 1,343 | 1,351 | -40 | -2.9 | 46,000 |
| 11/19 | 1,408 | 1,425 | 1,368 | 1,391 | -17 | -1.2 | 37,100 |
| 11/12 | 1,433 | 1,456 | 1,392 | 1,408 | -16 | -1.1 | 120,500 |
| 11/5 | 1,360 | 1,449 | 1,344 | 1,424 | +65 | +4.8 | 143,300 |
| 10/29 | 1,315 | 1,359 | 1,310 | 1,359 | +44 | +3.4 | 34,600 |
| 10/22 | 1,337 | 1,359 | 1,293 | 1,315 | -13 | -1.0 | 45,500 |
| 10/15 | 1,315 | 1,328 | 1,265 | 1,328 | +10 | +0.8 | 30,800 |
| 10/8 | 1,325 | 1,358 | 1,306 | 1,318 | -7 | -0.5 | 56,000 |
| 10/1 | 1,378 | 1,388 | 1,302 | 1,325 | -53 | -3.9 | 79,100 |
| 9/24 | 1,386 | 1,392 | 1,346 | 1,378 | -35 | -2.5 | 42,600 |
| 9/17 | 1,400 | 1,417 | 1,379 | 1,413 | +23 | +1.7 | 52,000 |
| 9/10 | 1,439 | 1,439 | 1,343 | 1,390 | -38 | -2.7 | 125,100 |
| 9/3 | 1,391 | 1,449 | 1,378 | 1,428 | +55 | +4.0 | 36,800 |
| 8/27 | 1,358 | 1,405 | 1,341 | 1,373 | +54 | +4.1 | 39,300 |
| 8/20 | 1,475 | 1,480 | 1,302 | 1,319 | -170 | -11.4 | 81,600 |
| 8/13 | 1,418 | 1,499 | 1,397 | 1,489 | +75 | +5.3 | 85,900 |
| 8/6 | 1,328 | 1,445 | 1,328 | 1,414 | +86 | +6.5 | 132,500 |
| 7/30 | 1,310 | 1,398 | 1,240 | 1,328 | +32 | +2.5 | 91,800 |
| 7/21 | 1,310 | 1,335 | 1,290 | 1,296 | -37 | -2.8 | 30,000 |
| 7/16 | 1,443 | 1,459 | 1,320 | 1,333 | -96 | -6.7 | 91,700 |
| 7/9 | 1,296 | 1,438 | 1,280 | 1,429 | +133 | +10.3 | 203,900 |
| 7/2 | 1,292 | 1,314 | 1,274 | 1,296 | +7 | +0.5 | 50,200 |
| 6/25 | 1,270 | 1,297 | 1,249 | 1,289 | +10 | +0.8 | 13,100 |
| 6/18 | 1,290 | 1,300 | 1,235 | 1,279 | -13 | -1.0 | 31,800 |
▶︎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
