4114東証P貸借
業種 化学
日本触媒 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 |
|---|---|
| 1,943.0 (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 | 1,840.0 | -39.0 | -2.1 | 2,557,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,390.2 | 1,395.5 | 1,352.5 | 1,357.5 | -29.7 | -2.1 | 1,904,000 |
| 9/22 | 1,420.7 | 1,422.7 | 1,378.7 | 1,387.2 | -11.0 | -0.8 | 1,152,000 |
| 9/15 | 1,392.7 | 1,412.2 | 1,378.0 | 1,398.2 | +14.5 | +1.1 | 1,115,200 |
| 9/8 | 1,400.2 | 1,431.0 | 1,383.7 | 1,383.7 | -11.5 | -0.8 | 1,562,400 |
| 9/1 | 1,338.2 | 1,400.0 | 1,338.2 | 1,395.2 | +61.2 | +4.6 | 1,715,200 |
| 8/25 | 1,308.7 | 1,340.0 | 1,306.5 | 1,334.0 | +25.3 | +1.9 | 1,096,000 |
| 8/18 | 1,367.0 | 1,382.2 | 1,302.7 | 1,308.7 | -58.5 | -4.3 | 1,534,400 |
| 8/10 | 1,325.5 | 1,461.5 | 1,325.5 | 1,367.2 | +40.7 | +3.1 | 4,844,000 |
| 8/4 | 1,367.0 | 1,381.2 | 1,322.5 | 1,326.5 | -34.5 | -2.5 | 1,547,200 |
| 7/28 | 1,321.7 | 1,363.7 | 1,321.7 | 1,361.0 | +43.8 | +3.3 | 1,457,600 |
| 7/21 | 1,335.0 | 1,357.2 | 1,306.2 | 1,317.2 | -9.3 | -0.7 | 1,152,000 |
| 7/14 | 1,329.7 | 1,347.0 | 1,311.0 | 1,326.5 | -1.2 | -0.1 | 1,026,800 |
| 7/7 | 1,363.2 | 1,382.5 | 1,327.7 | 1,327.7 | -14.8 | -1.1 | 1,561,600 |
| 6/30 | 1,329.5 | 1,371.2 | 1,323.7 | 1,342.5 | +14.0 | +1.1 | 1,643,200 |
| 6/23 | 1,357.5 | 1,375.7 | 1,323.7 | 1,328.5 | -15.2 | -1.1 | 1,752,000 |
| 6/16 | 1,373.2 | 1,399.5 | 1,343.7 | 1,343.7 | -20.3 | -1.5 | 3,046,000 |
| 6/9 | 1,350.0 | 1,365.2 | 1,319.0 | 1,364.0 | +29.0 | +2.2 | 2,541,600 |
| 6/2 | 1,312.5 | 1,335.0 | 1,285.0 | 1,335.0 | +32.5 | +2.5 | 2,590,400 |
| 5/26 | 1,322.5 | 1,330.0 | 1,300.0 | 1,302.5 | -15.0 | -1.1 | 1,474,800 |
| 5/19 | 1,295.0 | 1,340.0 | 1,292.5 | 1,317.5 | +12.5 | +1.0 | 1,725,200 |
| 5/12 | 1,365.0 | 1,377.5 | 1,295.0 | 1,305.0 | -67.5 | -4.9 | 1,774,000 |
| 5/2 | 1,365.0 | 1,377.5 | 1,362.5 | 1,372.5 | +15.0 | +1.1 | 390,400 |
| 4/28 | 1,365.0 | 1,377.5 | 1,335.0 | 1,357.5 | +2.5 | +0.2 | 1,382,800 |
| 4/21 | 1,347.5 | 1,365.0 | 1,342.5 | 1,355.0 | +10.0 | +0.7 | 894,000 |
| 4/14 | 1,342.5 | 1,360.0 | 1,332.5 | 1,345.0 | +17.5 | +1.3 | 1,050,800 |
| 4/7 | 1,335.0 | 1,355.0 | 1,310.0 | 1,327.5 | +7.5 | +0.6 | 1,528,400 |
| 3/31 | 1,310.0 | 1,332.5 | 1,292.5 | 1,320.0 | +20.0 | +1.5 | 2,286,000 |
| 3/24 | 1,357.5 | 1,397.5 | 1,248.7 | 1,300.0 | -62.5 | -4.6 | 2,510,800 |
| 3/17 | 1,457.5 | 1,457.5 | 1,350.0 | 1,362.5 | -107.5 | -7.3 | 1,301,600 |
| 3/10 | 1,435.0 | 1,497.5 | 1,422.5 | 1,470.0 | +30.0 | +2.1 | 1,271,200 |
▶︎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
