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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,124 | 1,157 | 1,060 | 1,120 | -22 | -1.9 | 1,021,900 |
| 4/10 | 1,004 | 1,151 | 1,000 | 1,142 | +135 | +13.4 | 1,027,900 |
| 4/3 | 1,155 | 1,199 | 981 | 1,007 | -174 | -14.7 | 1,651,900 |
| 3/27 | 1,025 | 1,181 | 991 | 1,181 | +126 | +11.9 | 2,107,400 |
| 3/19 | 902 | 1,145 | 863 | 1,055 | +154 | +17.1 | 1,820,300 |
| 3/13 | 912 | 968 | 872 | 901 | -34 | -3.6 | 2,176,400 |
| 3/6 | 987 | 1,015 | 931 | 935 | -59 | -5.9 | 1,287,300 |
| 2/28 | 1,049 | 1,078 | 978 | 994 | -111 | -10.1 | 1,210,000 |
| 2/21 | 1,128 | 1,135 | 1,067 | 1,105 | -32 | -2.8 | 1,157,900 |
| 2/14 | 1,103 | 1,184 | 1,103 | 1,137 | -47 | -4.0 | 1,053,100 |
| 2/7 | 1,128 | 1,203 | 1,124 | 1,184 | +24 | +2.1 | 1,157,300 |
| 1/31 | 1,167 | 1,174 | 1,114 | 1,160 | -29 | -2.4 | 805,100 |
| 1/24 | 1,179 | 1,218 | 1,177 | 1,189 | +24 | +2.1 | 1,013,500 |
| 1/17 | 1,157 | 1,173 | 1,114 | 1,165 | +10 | +0.9 | 732,400 |
| 1/10 | 1,150 | 1,183 | 1,116 | 1,155 | -21 | -1.8 | 917,600 |
| 12/30 | 1,182 | 1,185 | 1,169 | 1,176 | -22 | -1.8 | 138,700 |
| 12/27 | 1,208 | 1,208 | 1,165 | 1,198 | -10 | -0.8 | 572,300 |
| 12/20 | 1,191 | 1,216 | 1,171 | 1,208 | +14 | +1.2 | 946,300 |
| 12/13 | 1,186 | 1,206 | 1,155 | 1,194 | +20 | +1.7 | 871,500 |
| 12/6 | 1,175 | 1,195 | 1,142 | 1,174 | +13 | +1.1 | 1,182,300 |
| 11/29 | 1,160 | 1,180 | 1,137 | 1,161 | +18 | +1.6 | 1,332,200 |
| 11/22 | 1,234 | 1,235 | 1,129 | 1,143 | -93 | -7.5 | 1,644,400 |
| 11/15 | 1,300 | 1,302 | 1,222 | 1,236 | -45 | -3.5 | 842,800 |
| 11/8 | 1,263 | 1,289 | 1,251 | 1,281 | +39 | +3.1 | 616,200 |
| 11/1 | 1,239 | 1,285 | 1,224 | 1,242 | +3 | +0.2 | 1,115,500 |
| 10/25 | 1,252 | 1,257 | 1,213 | 1,239 | -10 | -0.8 | 612,200 |
| 10/18 | 1,222 | 1,272 | 1,210 | 1,249 | +60 | +5.1 | 862,200 |
| 10/11 | 1,156 | 1,192 | 1,148 | 1,189 | +27 | +2.3 | 671,600 |
| 10/4 | 1,166 | 1,222 | 1,147 | 1,162 | -20 | -1.7 | 755,000 |
| 9/27 | 1,217 | 1,254 | 1,168 | 1,182 | -32 | -2.6 | 577,900 |
▶︎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
