4095東証P貸借
業種 化学
日本パーカライジング 株価時系列データ
PTS
1,253.2
円
(09:15)
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 |
|---|---|
| 1,349 (24/10/07) | 980 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,349 (24/10/07) | 980 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,281 | 1,338 | 1,240 | 1,250 | -47 | -3.6 | 3,359,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,390 | 1,438 | 1,309 | 1,431 | +55 | +4.0 | 2,904,300 |
| 17/03 | 1,359 | 1,429 | 1,340 | 1,376 | +19 | +1.4 | 3,392,200 |
| 17/02 | 1,360 | 1,469 | 1,342 | 1,357 | -26 | -1.9 | 3,622,700 |
| 17/01 | 1,377 | 1,435 | 1,337 | 1,383 | +12 | +0.9 | 2,461,200 |
| 16/12 | 1,337 | 1,426 | 1,276 | 1,371 | +47 | +3.6 | 3,760,600 |
| 16/11 | 1,448 | 1,449 | 1,249 | 1,324 | -126 | -8.7 | 4,457,800 |
| 16/10 | 1,467 | 1,481 | 1,405 | 1,450 | -13 | -0.9 | 3,664,800 |
| 16/09 | 1,370 | 1,498 | 1,321 | 1,463 | +82 | +5.9 | 3,071,900 |
| 16/08 | 1,219 | 1,382 | 1,193 | 1,381 | +134 | +10.8 | 3,841,700 |
| 16/07 | 1,082 | 1,285 | 1,073 | 1,247 | +178 | +16.7 | 3,167,400 |
| 16/06 | 1,120 | 1,192 | 1,002 | 1,069 | -65 | -5.7 | 3,639,900 |
| 16/05 | 939 | 1,144 | 932 | 1,134 | +151 | +15.4 | 3,335,800 |
| 16/04 | 1,002 | 1,041 | 922 | 983 | -35 | -3.4 | 4,104,000 |
| 16/03 | 906 | 1,069 | 903 | 1,018 | +112 | +12.4 | 4,335,300 |
| 16/02 | 1,134 | 1,164 | 899 | 906 | -223 | -19.8 | 4,720,300 |
| 16/01 | 1,241 | 1,242 | 1,050 | 1,129 | -114 | -9.2 | 3,475,400 |
| 15/12 | 1,248 | 1,290 | 1,185 | 1,243 | +9 | +0.7 | 4,170,300 |
| 15/11 | 1,065 | 1,245 | 1,059 | 1,234 | +149 | +13.7 | 4,057,900 |
| 15/10 | 986 | 1,099 | 943 | 1,085 | +111 | +11.4 | 5,759,900 |
| 15/09 | 1,029 | 1,059 | 913 | 974 | -59 | -5.7 | 4,754,800 |
| 15/08 | 1,150 | 1,190 | 974 | 1,033 | -117 | -10.2 | 5,482,200 |
| 15/07 | 1,243 | 1,262 | 1,120 | 1,150 | -93 | -7.5 | 3,799,500 |
| 15/06 | 1,330 | 1,361 | 1,216 | 1,243 | -115 | -8.5 | 5,301,600 |
| 15/05 | 1,360 | 1,448 | 1,342 | 1,358 | -7 | -0.5 | 1,916,900 |
| 15/04 | 1,438 | 1,467 | 1,360 | 1,365 | -90 | -6.2 | 1,996,900 |
| 15/03 | 1,462 | 1,550 | 1,420 | 1,455 | -19 | -1.3 | 3,432,700 |
| 15/02 | 1,388 | 1,475 | 1,350 | 1,474 | +61 | +4.3 | 3,225,200 |
| 15/01 | 1,371 | 1,446 | 1,305 | 1,413 | +31 | +2.2 | 2,745,800 |
| 14/12 | 1,264 | 1,405 | 1,170 | 1,382 | +105 | +8.2 | 3,277,200 |
| 14/11 | 1,362 | 1,362 | 1,218 | 1,277 | -35 | -2.7 | 2,984,000 |
▶︎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
