！決算発表予定日 2024/05/14
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
ー
円
(ー)
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) | 1,015 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,288 (24/02/27) | 1,115 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,197 | 1,199 | 1,184 | 1,186 | -6 | -0.5 | 191,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,213 | 1,216 | 1,190 | 1,192 | -5 | -0.4 | 211,700 |
| 4/26 | 1,186 | 1,216 | 1,173 | 1,197 | +29 | +2.5 | 488,400 |
| 4/19 | 1,209 | 1,235 | 1,154 | 1,168 | -56 | -4.6 | 531,700 |
| 4/12 | 1,219 | 1,230 | 1,206 | 1,224 | +5 | +0.4 | 438,000 |
| 4/5 | 1,240 | 1,240 | 1,201 | 1,219 | -13 | -1.1 | 609,400 |
| 3/29 | 1,246 | 1,271 | 1,207 | 1,232 | -14 | -1.1 | 747,000 |
| 3/22 | 1,224 | 1,260 | 1,219 | 1,246 | +28 | +2.3 | 492,500 |
| 3/15 | 1,240 | 1,240 | 1,193 | 1,218 | -27 | -2.2 | 1,022,400 |
| 3/8 | 1,258 | 1,264 | 1,218 | 1,245 | -3 | -0.2 | 864,400 |
| 3/1 | 1,285 | 1,288 | 1,237 | 1,248 | -21 | -1.7 | 792,200 |
| 2/22 | 1,273 | 1,283 | 1,259 | 1,269 | -4 | -0.3 | 668,800 |
| 2/16 | 1,232 | 1,278 | 1,230 | 1,273 | +47 | +3.8 | 741,200 |
| 2/9 | 1,217 | 1,257 | 1,196 | 1,226 | +27 | +2.3 | 1,197,900 |
| 2/2 | 1,166 | 1,211 | 1,161 | 1,199 | +33 | +2.8 | 578,300 |
| 1/26 | 1,166 | 1,186 | 1,164 | 1,166 | +6 | +0.5 | 616,000 |
| 1/19 | 1,158 | 1,183 | 1,156 | 1,160 | +2 | +0.2 | 606,000 |
| 1/12 | 1,145 | 1,173 | 1,134 | 1,158 | +12 | +1.1 | 663,100 |
| 1/5 | 1,128 | 1,151 | 1,115 | 1,146 | +8 | +0.7 | 409,400 |
| 12/29 | 1,133 | 1,144 | 1,108 | 1,138 | +12 | +1.1 | 511,800 |
| 12/22 | 1,101 | 1,128 | 1,095 | 1,126 | +16 | +1.4 | 672,000 |
| 12/15 | 1,108 | 1,118 | 1,097 | 1,110 | +8 | +0.7 | 725,800 |
| 12/8 | 1,143 | 1,155 | 1,096 | 1,102 | -56 | -4.8 | 732,900 |
| 12/1 | 1,150 | 1,162 | 1,136 | 1,158 | +12 | +1.1 | 602,400 |
| 11/24 | 1,143 | 1,151 | 1,123 | 1,146 | 0 | 0.0 | 434,600 |
| 11/17 | 1,150 | 1,157 | 1,128 | 1,146 | +5 | +0.4 | 593,500 |
| 11/10 | 1,112 | 1,153 | 1,106 | 1,141 | +42 | +3.8 | 1,379,100 |
| 11/2 | 1,078 | 1,111 | 1,071 | 1,099 | +1 | +0.1 | 1,749,100 |
| 10/27 | 1,100 | 1,100 | 1,059 | 1,098 | +4 | +0.4 | 782,900 |
| 10/20 | 1,081 | 1,101 | 1,071 | 1,094 | +10 | +0.9 | 629,800 |
| 10/13 | 1,082 | 1,109 | 1,080 | 1,084 | +10 | +0.9 | 658,700 |
▶︎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