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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,094 | 1,141 | 1,074 | 1,084 | +20 | +1.9 | 819,400 |
| 11/6 | 1,040 | 1,072 | 1,034 | 1,064 | +37 | +3.6 | 563,100 |
| 10/30 | 1,078 | 1,088 | 1,011 | 1,027 | -40 | -3.8 | 507,400 |
| 10/23 | 1,064 | 1,085 | 1,020 | 1,067 | +22 | +2.1 | 554,700 |
| 10/16 | 1,072 | 1,078 | 1,034 | 1,045 | -26 | -2.4 | 550,600 |
| 10/9 | 1,071 | 1,086 | 1,051 | 1,071 | +45 | +4.4 | 667,000 |
| 10/2 | 1,009 | 1,058 | 1,004 | 1,026 | +31 | +3.1 | 686,200 |
| 9/25 | 1,010 | 1,022 | 990 | 995 | -45 | -4.3 | 478,700 |
| 9/18 | 1,026 | 1,048 | 1,012 | 1,040 | +21 | +2.1 | 511,100 |
| 9/11 | 967 | 1,022 | 959 | 1,019 | +37 | +3.8 | 634,300 |
| 9/4 | 1,025 | 1,035 | 976 | 982 | -33 | -3.3 | 409,000 |
| 8/28 | 1,021 | 1,053 | 1,003 | 1,015 | -17 | -1.7 | 403,000 |
| 8/21 | 1,060 | 1,073 | 1,032 | 1,032 | -40 | -3.7 | 423,800 |
| 8/14 | 975 | 1,102 | 975 | 1,072 | +106 | +11.0 | 656,800 |
| 8/7 | 1,031 | 1,106 | 962 | 966 | -56 | -5.5 | 810,700 |
| 7/31 | 1,112 | 1,126 | 1,022 | 1,022 | -90 | -8.1 | 512,300 |
| 7/22 | 1,114 | 1,144 | 1,105 | 1,112 | +5 | +0.5 | 260,600 |
| 7/17 | 1,086 | 1,135 | 1,082 | 1,107 | +44 | +4.1 | 529,500 |
| 7/10 | 1,101 | 1,118 | 1,061 | 1,063 | -38 | -3.5 | 733,400 |
| 7/3 | 1,082 | 1,112 | 1,081 | 1,101 | +1 | +0.1 | 640,800 |
| 6/26 | 1,109 | 1,139 | 1,067 | 1,100 | -21 | -1.9 | 690,000 |
| 6/19 | 1,142 | 1,154 | 1,113 | 1,121 | -21 | -1.8 | 677,100 |
| 6/12 | 1,202 | 1,215 | 1,126 | 1,142 | -40 | -3.4 | 665,500 |
| 6/5 | 1,143 | 1,203 | 1,116 | 1,182 | +34 | +3.0 | 655,800 |
| 5/29 | 1,105 | 1,180 | 1,096 | 1,148 | +52 | +4.7 | 791,000 |
| 5/22 | 1,132 | 1,151 | 1,096 | 1,096 | -24 | -2.1 | 568,400 |
| 5/15 | 1,114 | 1,149 | 1,085 | 1,120 | +11 | +1.0 | 597,300 |
| 5/8 | 1,093 | 1,120 | 1,085 | 1,109 | +16 | +1.5 | 264,000 |
| 5/1 | 1,103 | 1,147 | 1,078 | 1,093 | 0 | 0.0 | 752,800 |
| 4/24 | 1,108 | 1,146 | 1,090 | 1,093 | -27 | -2.4 | 1,131,800 |
▶︎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
