4114東証P貸借
業種 化学
日本触媒 株価時系列データ
PTS
1,825.1
円
(11:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,900.0 | 1,900.0 | 1,814.5 | 1,827.0 | -52.0 | -2.8 | 2,177,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,612.5 | 1,632.5 | 1,565.0 | 1,610.0 | -20.0 | -1.2 | 2,501,200 |
| 9/13 | 1,555.0 | 1,632.5 | 1,547.5 | 1,630.0 | +82.5 | +5.3 | 2,200,800 |
| 9/6 | 1,527.5 | 1,562.5 | 1,512.5 | 1,547.5 | +10.0 | +0.7 | 1,916,400 |
| 8/30 | 1,477.5 | 1,540.0 | 1,472.5 | 1,537.5 | +12.5 | +0.8 | 2,648,400 |
| 8/23 | 1,530.0 | 1,545.0 | 1,507.5 | 1,525.0 | +20.0 | +1.3 | 2,304,400 |
| 8/16 | 1,487.5 | 1,527.5 | 1,477.5 | 1,505.0 | 0 | 0.0 | 1,910,400 |
| 8/9 | 1,500.0 | 1,517.5 | 1,425.0 | 1,505.0 | -37.5 | -2.4 | 4,413,200 |
| 8/2 | 1,782.5 | 1,815.0 | 1,525.0 | 1,542.5 | -247.5 | -13.8 | 5,314,400 |
| 7/26 | 1,790.0 | 1,837.5 | 1,760.0 | 1,790.0 | +17.5 | +1.0 | 1,603,200 |
| 7/19 | 1,785.0 | 1,792.5 | 1,725.0 | 1,772.5 | -15.0 | -0.8 | 1,368,000 |
| 7/12 | 1,800.0 | 1,830.0 | 1,755.0 | 1,787.5 | -25.0 | -1.4 | 2,007,600 |
| 7/5 | 1,800.0 | 1,820.0 | 1,772.5 | 1,812.5 | +32.5 | +1.8 | 1,711,600 |
| 6/28 | 1,772.5 | 1,787.5 | 1,735.0 | 1,780.0 | +7.5 | +0.4 | 2,010,800 |
| 6/21 | 1,775.0 | 1,785.0 | 1,735.0 | 1,772.5 | 0 | 0.0 | 2,820,000 |
| 6/14 | 1,722.5 | 1,790.0 | 1,710.0 | 1,772.5 | +90.0 | +5.4 | 2,514,800 |
| 6/7 | 1,612.5 | 1,712.5 | 1,610.0 | 1,682.5 | +52.5 | +3.2 | 3,572,800 |
| 5/31 | 1,615.0 | 1,760.0 | 1,572.5 | 1,630.0 | +2.5 | +0.2 | 6,080,400 |
| 5/24 | 1,645.0 | 1,652.5 | 1,600.0 | 1,627.5 | -17.5 | -1.1 | 2,333,600 |
| 5/17 | 1,640.0 | 1,660.0 | 1,607.5 | 1,645.0 | 0 | 0.0 | 3,230,400 |
| 5/10 | 1,920.0 | 1,932.5 | 1,622.5 | 1,645.0 | -280.0 | -14.6 | 5,428,800 |
| 4/26 | 1,925.0 | 1,940.0 | 1,885.0 | 1,925.0 | -2.5 | -0.1 | 1,719,600 |
| 4/19 | 1,947.5 | 1,970.0 | 1,922.5 | 1,927.5 | +10.0 | +0.5 | 1,669,200 |
| 4/12 | 1,920.0 | 1,925.0 | 1,885.0 | 1,917.5 | +12.5 | +0.7 | 2,007,200 |
| 4/5 | 1,850.0 | 1,910.0 | 1,845.0 | 1,905.0 | +100.0 | +5.5 | 2,428,400 |
| 3/29 | 1,835.0 | 1,877.5 | 1,792.5 | 1,805.0 | -60.0 | -3.2 | 2,476,400 |
| 3/22 | 1,872.5 | 1,880.0 | 1,845.0 | 1,865.0 | +15.0 | +0.8 | 1,227,200 |
| 3/15 | 1,840.0 | 1,905.0 | 1,825.0 | 1,850.0 | +12.5 | +0.7 | 1,829,600 |
| 3/8 | 1,920.0 | 1,952.5 | 1,837.5 | 1,837.5 | -57.5 | -3.0 | 2,439,600 |
| 3/1 | 1,887.5 | 1,917.5 | 1,872.5 | 1,895.0 | ー | ー | 2,234,400 |
▶︎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
