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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,044 | 1,056 | 1,017 | 1,049 | +7 | +0.7 | 41,700 |
| 11/6 | 1,050 | 1,069 | 1,031 | 1,042 | -8 | -0.8 | 25,800 |
| 10/30 | 1,072 | 1,072 | 1,027 | 1,050 | -19 | -1.8 | 41,500 |
| 10/23 | 1,046 | 1,071 | 1,034 | 1,069 | +23 | +2.2 | 28,800 |
| 10/16 | 1,089 | 1,089 | 1,032 | 1,046 | -14 | -1.3 | 50,600 |
| 10/9 | 1,042 | 1,214 | 1,024 | 1,060 | +18 | +1.7 | 174,800 |
| 10/2 | 1,033 | 1,050 | 1,010 | 1,042 | +8 | +0.8 | 16,700 |
| 9/25 | 1,023 | 1,040 | 1,018 | 1,034 | +11 | +1.1 | 12,500 |
| 9/18 | 1,025 | 1,051 | 1,021 | 1,023 | +3 | +0.3 | 12,900 |
| 9/11 | 1,050 | 1,069 | 1,019 | 1,020 | -34 | -3.2 | 24,600 |
| 9/4 | 1,050 | 1,090 | 1,041 | 1,054 | +12 | +1.2 | 17,400 |
| 8/28 | 1,038 | 1,099 | 1,033 | 1,042 | +4 | +0.4 | 49,600 |
| 8/21 | 1,032 | 1,042 | 1,013 | 1,038 | -5 | -0.5 | 23,000 |
| 8/14 | 1,024 | 1,043 | 1,014 | 1,043 | +19 | +1.9 | 26,900 |
| 8/7 | 990 | 1,047 | 990 | 1,024 | +34 | +3.4 | 64,600 |
| 7/31 | 988 | 999 | 977 | 990 | +2 | +0.2 | 35,900 |
| 7/22 | 979 | 990 | 966 | 988 | +9 | +0.9 | 20,400 |
| 7/17 | 972 | 984 | 954 | 979 | +10 | +1.0 | 47,400 |
| 7/10 | 968 | 992 | 955 | 969 | -3 | -0.3 | 48,100 |
| 7/3 | 962 | 982 | 955 | 972 | +10 | +1.0 | 24,100 |
| 6/26 | 985 | 986 | 961 | 962 | -23 | -2.3 | 29,100 |
| 6/19 | 994 | 1,004 | 963 | 985 | -12 | -1.2 | 25,800 |
| 6/12 | 1,028 | 1,028 | 979 | 997 | -25 | -2.5 | 65,100 |
| 6/5 | 1,020 | 1,026 | 1,000 | 1,022 | +7 | +0.7 | 33,300 |
| 5/29 | 998 | 1,028 | 958 | 1,015 | +21 | +2.1 | 73,200 |
| 5/22 | 937 | 994 | 937 | 994 | +44 | +4.6 | 34,400 |
| 5/15 | 946 | 969 | 928 | 950 | +13 | +1.4 | 26,100 |
| 5/8 | 941 | 964 | 933 | 937 | -4 | -0.4 | 13,500 |
| 5/1 | 930 | 947 | 913 | 941 | +13 | +1.4 | 24,200 |
| 4/24 | 929 | 954 | 917 | 928 | +3 | +0.3 | 37,200 |
▶︎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
