4114東証P貸借
業種 化学
日本触媒 株価時系列データ
PTS
1,831.8
円
(13:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,900.0 | 1,900.0 | 1,814.5 | 1,831.0 | -48.0 | -2.6 | 1,778,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,850.0 | 1,882.5 | 1,845.0 | 1,879.0 | +24.0 | +1.3 | 2,730,200 |
| 11/15 | 1,892.0 | 1,902.5 | 1,852.0 | 1,855.0 | -34.5 | -1.8 | 3,133,600 |
| 11/8 | 1,694.0 | 1,943.0 | 1,682.0 | 1,889.5 | +195.5 | +11.5 | 4,965,700 |
| 11/1 | 1,690.0 | 1,728.5 | 1,686.5 | 1,694.0 | -3.0 | -0.2 | 2,737,800 |
| 10/25 | 1,746.5 | 1,751.0 | 1,685.5 | 1,697.0 | -48.5 | -2.8 | 1,685,700 |
| 10/18 | 1,815.0 | 1,820.5 | 1,745.5 | 1,745.5 | -57.5 | -3.2 | 1,854,500 |
| 10/11 | 1,800.0 | 1,809.0 | 1,768.5 | 1,803.0 | +10.0 | +0.6 | 2,376,900 |
| 10/4 | 1,700.0 | 1,798.0 | 1,694.0 | 1,793.0 | +39.5 | +2.3 | 2,291,200 |
| 9/27 | 1,746.0 | 1,784.5 | 1,713.5 | 1,753.5 | +7.5 | +0.4 | 2,810,900 |
| 9/20 | 1,695.0 | 1,763.0 | 1,677.5 | 1,746.0 | +55.5 | +3.3 | 2,864,100 |
| 9/13 | 1,663.0 | 1,722.5 | 1,650.0 | 1,690.5 | +2.5 | +0.2 | 2,989,100 |
| 9/6 | 1,698.0 | 1,730.5 | 1,668.0 | 1,688.0 | +5.5 | +0.3 | 2,285,500 |
| 8/30 | 1,700.0 | 1,722.5 | 1,663.0 | 1,682.5 | -17.5 | -1.0 | 2,619,600 |
| 8/23 | 1,605.0 | 1,700.0 | 1,592.5 | 1,700.0 | +94.5 | +5.9 | 2,656,600 |
| 8/16 | 1,558.0 | 1,618.0 | 1,558.0 | 1,605.5 | +47.5 | +3.1 | 2,621,300 |
| 8/9 | 1,494.5 | 1,644.5 | 1,398.5 | 1,558.0 | +8.0 | +0.5 | 3,925,200 |
| 8/2 | 1,605.0 | 1,637.5 | 1,522.5 | 1,550.0 | -44.5 | -2.8 | 1,655,100 |
| 7/26 | 1,631.0 | 1,636.5 | 1,587.5 | 1,594.5 | -37.5 | -2.3 | 1,640,000 |
| 7/19 | 1,646.0 | 1,655.5 | 1,623.0 | 1,632.0 | -16.5 | -1.0 | 1,394,800 |
| 7/12 | 1,610.5 | 1,651.5 | 1,608.5 | 1,648.5 | +37.5 | +2.3 | 1,460,200 |
| 7/5 | 1,615.0 | 1,655.0 | 1,605.0 | 1,611.0 | +4.5 | +0.3 | 1,719,800 |
| 6/28 | 1,596.0 | 1,609.5 | 1,570.0 | 1,606.5 | +23.0 | +1.5 | 1,495,300 |
| 6/21 | 1,541.0 | 1,588.5 | 1,516.0 | 1,583.5 | +35.5 | +2.3 | 1,787,600 |
| 6/14 | 1,560.0 | 1,582.0 | 1,520.0 | 1,548.0 | -9.5 | -0.6 | 1,407,000 |
| 6/7 | 1,658.0 | 1,668.0 | 1,545.0 | 1,557.5 | -98.5 | -6.0 | 1,559,200 |
| 5/31 | 1,595.0 | 1,658.5 | 1,569.5 | 1,656.0 | +59.5 | +3.7 | 2,103,200 |
| 5/24 | 1,570.0 | 1,607.0 | 1,553.5 | 1,596.5 | +27.0 | +1.7 | 1,587,700 |
| 5/17 | 1,517.5 | 1,628.0 | 1,506.0 | 1,569.5 | +52.0 | +3.4 | 2,243,400 |
| 5/10 | 1,495.0 | 1,528.5 | 1,480.5 | 1,517.5 | +23.5 | +1.6 | 1,128,600 |
| 5/2 | 1,500.0 | 1,511.5 | 1,485.0 | 1,494.0 | +2.5 | +0.2 | 801,100 |
▶︎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
