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
1,278.3
円
(14:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,288 (24/02/27) | 1,050 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,288 (24/02/27) | 1,115 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,249 | 1,285 | 1,196 | 1,279 | +32 | +2.6 | 3,015,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,114 | 1,135 | 1,025 | 1,121 | +7 | +0.6 | 3,256,000 |
| 14/04 | 1,199 | 1,262 | 1,104 | 1,114 | -80 | -6.7 | 4,990,800 |
| 14/03 | 1,083 | 1,232 | 1,014 | 1,194 | +97 | +8.8 | 3,992,600 |
| 14/02 | 1,081 | 1,209 | 1,014 | 1,097 | -17 | -1.5 | 4,694,000 |
| 14/01 | 1,107 | 1,169 | 1,085 | 1,114 | +17 | +1.6 | 4,240,000 |
| 13/12 | 1,053 | 1,099 | 1,010 | 1,097 | +44 | +4.2 | 3,212,000 |
| 13/11 | 955 | 1,064 | 937 | 1,053 | +95 | +9.9 | 2,858,000 |
| 13/10 | 992 | 1,019 | 927 | 958 | -46 | -4.6 | 2,724,000 |
| 13/09 | 934 | 1,038 | 920 | 1,004 | +56 | +5.9 | 1,872,000 |
| 13/08 | 973 | 1,014 | 937 | 948 | -25 | -2.6 | 2,530,000 |
| 13/07 | 1,000 | 1,080 | 968 | 973 | -10 | -1.0 | 2,692,000 |
| 13/06 | 874 | 983 | 800 | 983 | +109 | +12.5 | 3,512,000 |
| 13/05 | 990 | 1,032 | 850 | 874 | -116 | -11.7 | 3,278,000 |
| 13/04 | 809 | 1,005 | 791 | 990 | +164 | +19.9 | 3,874,000 |
| 13/03 | 756 | 846 | 749 | 826 | +70 | +9.3 | 3,252,000 |
| 13/02 | 752 | 812 | 719 | 756 | +1 | +0.1 | 3,204,000 |
| 13/01 | 637 | 769 | 633 | 755 | +138 | +22.4 | 3,164,000 |
| 12/12 | 580 | 633 | 577 | 617 | +45 | +7.9 | 2,260,000 |
| 12/11 | 604 | 605 | 558 | 572 | -30 | -5.0 | 1,558,000 |
| 12/10 | 594 | 608 | 558 | 602 | +8 | +1.4 | 2,066,000 |
| 12/09 | 560 | 604 | 543 | 594 | +34 | +6.1 | 2,302,000 |
| 12/08 | 544 | 608 | 524 | 560 | +8 | +1.5 | 2,592,000 |
| 12/07 | 614 | 617 | 532 | 552 | -62 | -10.1 | 2,386,000 |
| 12/06 | 577 | 619 | 531 | 614 | +24 | +4.1 | 3,722,000 |
| 12/05 | 598 | 610 | 537 | 590 | -8 | -1.3 | 4,598,000 |
| 12/04 | 615 | 640 | 587 | 598 | -15 | -2.5 | 3,676,000 |
| 12/03 | 594 | 618 | 564 | 613 | +10 | +1.7 | 3,424,000 |
| 12/02 | 499 | 625 | 487 | 603 | +100 | +19.9 | 3,600,000 |
| 12/01 | 469 | 505 | 458 | 503 | +41 | +8.9 | 1,382,000 |
| 11/12 | 484 | 493 | 458 | 462 | -22 | -4.6 | 1,980,000 |
▶︎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