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 | 1,275 | 1,288 | 1,248 | 1,273 | +10 | +0.8 | 1,446,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,236 | 1,245 | 1,204 | 1,214 | -27 | -2.2 | 818,300 |
| 9/13 | 1,158 | 1,245 | 1,147 | 1,241 | +86 | +7.5 | 1,036,300 |
| 9/6 | 1,167 | 1,174 | 1,121 | 1,155 | -21 | -1.8 | 588,700 |
| 8/30 | 1,081 | 1,178 | 1,080 | 1,176 | +43 | +3.8 | 1,886,700 |
| 8/23 | 1,137 | 1,145 | 1,111 | 1,133 | +17 | +1.5 | 724,800 |
| 8/16 | 1,111 | 1,138 | 1,090 | 1,116 | -30 | -2.6 | 891,800 |
| 8/9 | 1,139 | 1,157 | 1,060 | 1,146 | +10 | +0.9 | 1,145,600 |
| 8/2 | 1,200 | 1,237 | 1,130 | 1,136 | -75 | -6.2 | 926,200 |
| 7/26 | 1,159 | 1,251 | 1,155 | 1,211 | +57 | +4.9 | 807,800 |
| 7/19 | 1,188 | 1,195 | 1,114 | 1,154 | -44 | -3.7 | 722,200 |
| 7/12 | 1,213 | 1,214 | 1,155 | 1,198 | -12 | -1.0 | 806,400 |
| 7/5 | 1,220 | 1,245 | 1,203 | 1,210 | +16 | +1.3 | 768,200 |
| 6/28 | 1,189 | 1,220 | 1,158 | 1,194 | +5 | +0.4 | 757,500 |
| 6/21 | 1,216 | 1,220 | 1,157 | 1,189 | -32 | -2.6 | 908,700 |
| 6/14 | 1,285 | 1,292 | 1,204 | 1,221 | -51 | -4.0 | 704,300 |
| 6/7 | 1,176 | 1,277 | 1,176 | 1,272 | +70 | +5.8 | 728,900 |
| 5/31 | 1,225 | 1,232 | 1,180 | 1,202 | -14 | -1.2 | 869,700 |
| 5/24 | 1,282 | 1,288 | 1,189 | 1,216 | -63 | -4.9 | 790,400 |
| 5/17 | 1,275 | 1,301 | 1,198 | 1,279 | -16 | -1.2 | 933,800 |
| 5/10 | 1,450 | 1,458 | 1,284 | 1,295 | -152 | -10.5 | 732,500 |
| 4/26 | 1,462 | 1,462 | 1,412 | 1,447 | -10 | -0.7 | 528,900 |
| 4/19 | 1,506 | 1,529 | 1,438 | 1,457 | +4 | +0.3 | 515,800 |
| 4/12 | 1,527 | 1,527 | 1,447 | 1,453 | -67 | -4.4 | 563,900 |
| 4/5 | 1,411 | 1,534 | 1,407 | 1,520 | +138 | +10.0 | 758,900 |
| 3/29 | 1,422 | 1,463 | 1,370 | 1,382 | -59 | -4.1 | 1,134,400 |
| 3/22 | 1,465 | 1,469 | 1,418 | 1,441 | -29 | -2.0 | 621,800 |
| 3/15 | 1,454 | 1,507 | 1,437 | 1,470 | +11 | +0.8 | 912,700 |
| 3/8 | 1,508 | 1,511 | 1,455 | 1,459 | -25 | -1.7 | 849,300 |
| 3/1 | 1,464 | 1,494 | 1,447 | 1,484 | ー | ー | 689,200 |
▶︎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
