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
1,272.9
円
取引時間外
(15:24)
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 | 1,207,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,124 | 1,147 | 1,098 | 1,100 | -25 | -2.2 | 531,000 |
| 12/30 | 1,106 | 1,138 | 1,093 | 1,125 | +16 | +1.4 | 286,900 |
| 12/24 | 1,118 | 1,123 | 1,085 | 1,109 | -27 | -2.4 | 332,500 |
| 12/17 | 1,131 | 1,164 | 1,115 | 1,136 | +13 | +1.2 | 416,500 |
| 12/10 | 1,101 | 1,148 | 1,087 | 1,123 | +20 | +1.8 | 474,100 |
| 12/3 | 1,080 | 1,104 | 1,045 | 1,103 | +8 | +0.7 | 745,400 |
| 11/26 | 1,125 | 1,132 | 1,090 | 1,095 | -31 | -2.8 | 345,700 |
| 11/19 | 1,171 | 1,171 | 1,107 | 1,126 | -26 | -2.3 | 386,400 |
| 11/12 | 1,148 | 1,169 | 1,115 | 1,152 | +12 | +1.1 | 427,300 |
| 11/5 | 1,157 | 1,177 | 1,126 | 1,140 | +8 | +0.7 | 559,300 |
| 10/29 | 1,150 | 1,173 | 1,118 | 1,132 | -20 | -1.7 | 605,500 |
| 10/22 | 1,178 | 1,207 | 1,135 | 1,152 | -4 | -0.4 | 442,900 |
| 10/15 | 1,109 | 1,161 | 1,090 | 1,156 | +47 | +4.2 | 461,400 |
| 10/8 | 1,130 | 1,144 | 1,082 | 1,109 | -19 | -1.7 | 680,900 |
| 10/1 | 1,238 | 1,239 | 1,121 | 1,128 | -110 | -8.9 | 749,300 |
| 9/24 | 1,237 | 1,239 | 1,202 | 1,238 | -29 | -2.3 | 404,900 |
| 9/17 | 1,245 | 1,291 | 1,231 | 1,267 | +21 | +1.7 | 661,800 |
| 9/10 | 1,197 | 1,246 | 1,179 | 1,246 | +66 | +5.6 | 731,000 |
| 9/3 | 1,150 | 1,186 | 1,131 | 1,180 | +42 | +3.7 | 383,900 |
| 8/27 | 1,119 | 1,157 | 1,119 | 1,138 | +22 | +2.0 | 401,500 |
| 8/20 | 1,154 | 1,165 | 1,113 | 1,116 | -48 | -4.1 | 358,000 |
| 8/13 | 1,172 | 1,185 | 1,156 | 1,164 | -1 | -0.1 | 232,500 |
| 8/6 | 1,145 | 1,188 | 1,143 | 1,165 | +43 | +3.8 | 486,400 |
| 7/30 | 1,158 | 1,167 | 1,122 | 1,122 | -6 | -0.5 | 439,300 |
| 7/21 | 1,115 | 1,134 | 1,093 | 1,128 | -1 | -0.1 | 272,000 |
| 7/16 | 1,134 | 1,174 | 1,118 | 1,129 | +41 | +3.8 | 832,900 |
| 7/9 | 1,110 | 1,119 | 1,059 | 1,088 | -29 | -2.6 | 546,200 |
| 7/2 | 1,122 | 1,139 | 1,085 | 1,117 | -5 | -0.5 | 671,800 |
| 6/25 | 1,065 | 1,125 | 1,057 | 1,122 | +25 | +2.3 | 612,500 |
| 6/18 | 1,090 | 1,110 | 1,082 | 1,097 | +21 | +2.0 | 394,200 |
▶︎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
