4114東証P貸借
業種 化学
日本触媒 株価時系列データ
PTS
1,879
円
(18:32)
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 |
|---|---|
| 1,943.0 (24/11/08) | 1,298.2 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,943.0 (24/11/08) | 1,349.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,705.0 | 1,943.0 | 1,682.0 | 1,879.0 | +158.5 | +9.2 | 11,632,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,907.5 | 1,907.5 | 1,747.5 | 1,872.5 | -22.5 | -1.2 | 9,958,000 |
| 17/03 | 1,880.0 | 1,997.5 | 1,857.5 | 1,895.0 | +37.5 | +2.0 | 12,245,200 |
| 17/02 | 1,925.0 | 1,997.5 | 1,767.5 | 1,857.5 | -90.0 | -4.6 | 17,189,600 |
| 17/01 | 1,825.0 | 2,005.0 | 1,817.5 | 1,947.5 | +122.5 | +6.7 | 11,739,600 |
| 16/12 | 1,790.0 | 1,885.0 | 1,730.0 | 1,825.0 | +72.5 | +4.1 | 12,354,800 |
| 16/11 | 1,800.0 | 1,850.0 | 1,600.0 | 1,752.5 | -62.5 | -3.4 | 16,306,800 |
| 16/10 | 1,592.5 | 1,827.5 | 1,580.0 | 1,815.0 | +247.5 | +15.8 | 14,964,400 |
| 16/09 | 1,575.0 | 1,660.0 | 1,532.5 | 1,567.5 | -20.0 | -1.3 | 12,461,600 |
| 16/08 | 1,630.0 | 1,650.0 | 1,432.5 | 1,587.5 | -45.0 | -2.8 | 17,373,600 |
| 16/07 | 1,457.5 | 1,675.0 | 1,405.0 | 1,632.5 | +175.0 | +12.0 | 16,386,000 |
| 16/06 | 1,655.0 | 1,730.0 | 1,447.5 | 1,457.5 | -202.5 | -12.2 | 24,376,400 |
| 16/05 | 1,397.5 | 1,665.0 | 1,265.0 | 1,660.0 | +212.5 | +14.7 | 25,568,400 |
| 16/04 | 1,432.5 | 1,560.0 | 1,272.5 | 1,447.5 | +15.0 | +1.1 | 19,848,000 |
| 16/03 | 1,417.5 | 1,547.5 | 1,380.0 | 1,432.5 | +22.5 | +1.6 | 30,466,400 |
| 16/02 | 2,047.5 | 2,047.5 | 1,410.0 | 1,410.0 | -535.0 | -27.5 | 28,527,200 |
| 16/01 | 2,090.0 | 2,110.0 | 1,800.0 | 1,945.0 | -172.5 | -8.2 | 19,674,400 |
| 15/12 | 2,330.0 | 2,450.0 | 2,112.5 | 2,117.5 | -187.5 | -8.1 | 15,960,800 |
| 15/11 | 2,325.0 | 2,412.5 | 2,242.5 | 2,305.0 | -75.0 | -3.2 | 12,189,200 |
| 15/10 | 2,045.0 | 2,427.5 | 2,017.5 | 2,380.0 | +355.0 | +17.5 | 14,885,600 |
| 15/09 | 2,307.5 | 2,318.7 | 1,945.0 | 2,025.0 | -315.0 | -13.5 | 16,248,000 |
| 15/08 | 2,280.0 | 2,427.5 | 2,048.7 | 2,340.0 | +48.8 | +2.1 | 19,301,600 |
| 15/07 | 2,083.7 | 2,358.7 | 1,961.2 | 2,291.2 | +196.2 | +9.4 | 19,321,600 |
| 15/06 | 2,150.0 | 2,246.2 | 2,067.5 | 2,095.0 | -55.0 | -2.6 | 15,676,800 |
| 15/05 | 2,075.0 | 2,183.7 | 1,987.5 | 2,150.0 | +75.0 | +3.6 | 17,116,800 |
| 15/04 | 2,181.2 | 2,210.0 | 2,065.0 | 2,075.0 | -128.7 | -5.8 | 12,261,600 |
| 15/03 | 2,128.7 | 2,290.0 | 2,123.7 | 2,203.7 | +62.5 | +2.9 | 14,545,600 |
| 15/02 | 1,975.0 | 2,153.7 | 1,886.2 | 2,141.2 | +146.2 | +7.3 | 18,413,600 |
| 15/01 | 1,963.7 | 2,097.5 | 1,878.7 | 1,995.0 | +8.8 | +0.4 | 16,950,400 |
| 14/12 | 1,856.2 | 2,046.2 | 1,735.0 | 1,986.2 | +135.0 | +7.3 | 14,256,800 |
| 14/11 | 1,687.5 | 1,852.5 | 1,632.5 | 1,851.2 | +201.2 | +12.2 | 14,846,400 |
▶︎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
