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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,262 | 1,283 | 1,256 | 1,263 | -8 | -0.6 | 761,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,158 | 1,186 | 1,152 | 1,164 | +6 | +0.5 | 738,000 |
| 9/15 | 1,195 | 1,198 | 1,147 | 1,158 | -20 | -1.7 | 841,800 |
| 9/8 | 1,184 | 1,227 | 1,171 | 1,178 | -2 | -0.2 | 1,098,100 |
| 9/1 | 1,098 | 1,182 | 1,098 | 1,180 | +98 | +9.1 | 1,118,500 |
| 8/25 | 1,081 | 1,095 | 1,070 | 1,082 | +1 | +0.1 | 426,400 |
| 8/18 | 1,098 | 1,114 | 1,076 | 1,081 | -11 | -1.0 | 654,800 |
| 8/10 | 1,067 | 1,101 | 1,061 | 1,092 | +11 | +1.0 | 480,700 |
| 8/4 | 1,117 | 1,119 | 1,076 | 1,081 | -11 | -1.0 | 711,000 |
| 7/28 | 1,090 | 1,101 | 1,071 | 1,092 | +16 | +1.5 | 426,900 |
| 7/21 | 1,070 | 1,100 | 1,070 | 1,076 | +7 | +0.7 | 308,400 |
| 7/14 | 1,063 | 1,079 | 1,058 | 1,069 | +11 | +1.0 | 587,200 |
| 7/7 | 1,082 | 1,090 | 1,050 | 1,058 | -11 | -1.0 | 689,500 |
| 6/30 | 1,065 | 1,113 | 1,057 | 1,069 | +5 | +0.5 | 650,000 |
| 6/23 | 1,077 | 1,088 | 1,042 | 1,064 | -3 | -0.3 | 715,400 |
| 6/16 | 1,063 | 1,090 | 1,054 | 1,067 | +2 | +0.2 | 794,100 |
| 6/9 | 1,069 | 1,075 | 1,044 | 1,065 | +18 | +1.7 | 631,800 |
| 6/2 | 1,081 | 1,085 | 1,015 | 1,047 | -18 | -1.7 | 608,700 |
| 5/26 | 1,083 | 1,106 | 1,064 | 1,065 | -19 | -1.8 | 673,200 |
| 5/19 | 1,063 | 1,088 | 1,053 | 1,084 | +31 | +2.9 | 759,100 |
| 5/12 | 1,065 | 1,076 | 1,044 | 1,053 | -15 | -1.4 | 584,400 |
| 5/2 | 1,071 | 1,087 | 1,068 | 1,068 | +9 | +0.9 | 271,900 |
| 4/28 | 1,031 | 1,063 | 1,025 | 1,059 | +29 | +2.8 | 631,000 |
| 4/21 | 1,030 | 1,047 | 1,016 | 1,030 | +7 | +0.7 | 513,300 |
| 4/14 | 996 | 1,027 | 986 | 1,023 | +37 | +3.8 | 506,900 |
| 4/7 | 1,007 | 1,033 | 972 | 986 | -6 | -0.6 | 700,400 |
| 3/31 | 990 | 1,009 | 976 | 992 | +17 | +1.7 | 697,600 |
| 3/24 | 955 | 986 | 955 | 975 | +10 | +1.0 | 504,400 |
| 3/17 | 1,020 | 1,021 | 950 | 965 | -69 | -6.7 | 738,200 |
| 3/10 | 1,026 | 1,047 | 1,016 | 1,034 | +7 | +0.7 | 834,600 |
| 3/3 | 991 | 1,038 | 983 | 1,027 | +46 | +4.7 | 1,000,300 |
▶︎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
