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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,310.0 | 1,425.0 | 1,287.5 | 1,380.0 | +82.5 | +6.4 | 3,444,000 |
| 7/29 | 1,350.0 | 1,357.5 | 1,297.5 | 1,297.5 | -37.5 | -2.8 | 1,386,400 |
| 7/22 | 1,330.0 | 1,362.5 | 1,305.0 | 1,335.0 | +12.5 | +1.0 | 1,310,400 |
| 7/15 | 1,320.0 | 1,340.0 | 1,302.5 | 1,322.5 | +17.5 | +1.3 | 2,132,800 |
| 7/8 | 1,315.0 | 1,330.0 | 1,277.5 | 1,305.0 | -7.5 | -0.6 | 2,162,400 |
| 7/1 | 1,330.0 | 1,355.0 | 1,302.5 | 1,312.5 | 0 | 0.0 | 1,825,600 |
| 6/24 | 1,322.5 | 1,345.0 | 1,282.5 | 1,312.5 | -2.5 | -0.2 | 1,514,800 |
| 6/17 | 1,362.5 | 1,372.5 | 1,310.0 | 1,315.0 | -72.5 | -5.2 | 1,446,800 |
| 6/10 | 1,337.5 | 1,425.0 | 1,330.0 | 1,387.5 | +62.5 | +4.7 | 1,715,200 |
| 6/3 | 1,272.5 | 1,360.0 | 1,267.5 | 1,325.0 | +62.5 | +5.0 | 2,252,800 |
| 5/27 | 1,290.0 | 1,292.5 | 1,257.5 | 1,262.5 | -17.5 | -1.4 | 1,164,800 |
| 5/20 | 1,315.0 | 1,317.5 | 1,262.5 | 1,280.0 | -22.5 | -1.7 | 1,221,600 |
| 5/13 | 1,325.0 | 1,330.0 | 1,257.5 | 1,302.5 | -17.5 | -1.3 | 2,414,400 |
| 5/6 | 1,305.0 | 1,322.5 | 1,287.5 | 1,320.0 | +10.0 | +0.8 | 588,800 |
| 4/28 | 1,300.0 | 1,312.5 | 1,255.0 | 1,310.0 | -20.0 | -1.5 | 2,216,400 |
| 4/22 | 1,272.5 | 1,335.0 | 1,265.0 | 1,330.0 | +45.0 | +3.5 | 1,148,400 |
| 4/15 | 1,295.0 | 1,315.0 | 1,280.0 | 1,285.0 | -7.5 | -0.6 | 1,201,600 |
| 4/8 | 1,330.0 | 1,342.5 | 1,275.0 | 1,292.5 | -52.5 | -3.9 | 2,222,000 |
| 4/1 | 1,395.0 | 1,395.0 | 1,315.0 | 1,345.0 | -50.0 | -3.6 | 2,217,600 |
| 3/25 | 1,362.5 | 1,405.0 | 1,362.5 | 1,395.0 | +35.0 | +2.6 | 1,159,200 |
| 3/18 | 1,340.0 | 1,372.5 | 1,317.5 | 1,360.0 | +37.5 | +2.8 | 2,482,400 |
| 3/11 | 1,367.5 | 1,375.0 | 1,246.2 | 1,322.5 | -42.5 | -3.1 | 2,512,400 |
| 3/4 | 1,380.0 | 1,407.5 | 1,347.5 | 1,365.0 | +5.0 | +0.4 | 2,177,200 |
| 2/25 | 1,422.5 | 1,427.5 | 1,350.0 | 1,360.0 | -90.0 | -6.2 | 1,528,400 |
| 2/18 | 1,422.5 | 1,495.0 | 1,422.5 | 1,450.0 | -2.5 | -0.2 | 1,285,200 |
| 2/10 | 1,500.0 | 1,525.0 | 1,440.0 | 1,452.5 | -27.5 | -1.9 | 1,855,200 |
| 2/4 | 1,345.0 | 1,490.0 | 1,322.5 | 1,480.0 | +122.5 | +9.0 | 2,979,600 |
| 1/28 | 1,325.0 | 1,357.5 | 1,310.0 | 1,357.5 | +20.0 | +1.5 | 1,178,400 |
| 1/21 | 1,337.5 | 1,355.0 | 1,312.5 | 1,337.5 | +7.5 | +0.6 | 1,566,000 |
| 1/14 | 1,335.0 | 1,377.5 | 1,322.5 | 1,330.0 | -10.0 | -0.8 | 963,600 |
▶︎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
