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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 934 | 937 | 913 | 925 | -9 | -1.0 | 24,400 |
| 4/10 | 898 | 956 | 895 | 934 | +34 | +3.8 | 51,500 |
| 4/3 | 902 | 930 | 894 | 900 | -20 | -2.2 | 32,800 |
| 3/27 | 935 | 945 | 897 | 920 | 0 | 0.0 | 147,900 |
| 3/19 | 910 | 948 | 882 | 920 | +15 | +1.7 | 52,900 |
| 3/13 | 929 | 993 | 870 | 905 | -24 | -2.6 | 131,400 |
| 3/6 | 914 | 960 | 899 | 929 | +15 | +1.6 | 47,400 |
| 2/28 | 1,003 | 1,014 | 891 | 914 | -105 | -10.3 | 94,800 |
| 2/21 | 1,010 | 1,022 | 1,000 | 1,019 | +21 | +2.1 | 51,400 |
| 2/14 | 1,028 | 1,033 | 990 | 998 | -30 | -2.9 | 41,800 |
| 2/7 | 993 | 1,033 | 991 | 1,028 | +22 | +2.2 | 47,800 |
| 1/31 | 1,036 | 1,036 | 1,004 | 1,006 | -31 | -3.0 | 26,400 |
| 1/24 | 1,037 | 1,055 | 1,015 | 1,037 | +11 | +1.1 | 120,800 |
| 1/17 | 1,017 | 1,055 | 1,017 | 1,026 | +14 | +1.4 | 63,100 |
| 1/10 | 1,035 | 1,035 | 998 | 1,012 | -23 | -2.2 | 54,900 |
| 12/30 | 1,021 | 1,041 | 1,020 | 1,035 | +3 | +0.3 | 15,900 |
| 12/27 | 1,029 | 1,048 | 1,019 | 1,032 | +3 | +0.3 | 102,500 |
| 12/20 | 1,002 | 1,061 | 1,001 | 1,029 | +26 | +2.6 | 106,400 |
| 12/13 | 1,010 | 1,030 | 995 | 1,003 | -1 | -0.1 | 251,400 |
| 12/6 | 1,015 | 1,020 | 1,000 | 1,004 | -9 | -0.9 | 97,400 |
| 11/29 | 1,031 | 1,050 | 1,009 | 1,013 | -18 | -1.8 | 43,000 |
| 11/22 | 1,042 | 1,087 | 1,022 | 1,031 | -11 | -1.1 | 55,900 |
| 11/15 | 1,087 | 1,087 | 1,032 | 1,042 | -47 | -4.3 | 35,000 |
| 11/8 | 1,100 | 1,110 | 1,060 | 1,089 | -7 | -0.6 | 49,800 |
| 11/1 | 1,082 | 1,099 | 1,080 | 1,096 | +25 | +2.3 | 45,600 |
| 10/25 | 1,031 | 1,085 | 1,024 | 1,071 | +37 | +3.6 | 103,600 |
| 10/18 | 1,011 | 1,050 | 1,011 | 1,034 | +25 | +2.5 | 27,000 |
| 10/11 | 1,010 | 1,020 | 1,001 | 1,009 | -1 | -0.1 | 31,200 |
| 10/4 | 1,001 | 1,015 | 994 | 1,010 | +1 | +0.1 | 29,300 |
| 9/27 | 1,010 | 1,023 | 992 | 1,009 | +2 | +0.2 | 33,500 |
▶︎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
