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) |
---|---|---|---|---|---|---|---|
1/7 | 1,327.5 | 1,365.0 | 1,322.5 | 1,340.0 | +10.0 | +0.8 | 886,800 |
12/30 | 1,320.0 | 1,337.5 | 1,307.5 | 1,330.0 | -2.5 | -0.2 | 652,000 |
12/24 | 1,320.0 | 1,350.0 | 1,305.0 | 1,332.5 | -5.0 | -0.4 | 994,800 |
12/17 | 1,320.0 | 1,357.5 | 1,312.5 | 1,337.5 | +22.5 | +1.7 | 1,108,400 |
12/10 | 1,300.0 | 1,360.0 | 1,300.0 | 1,315.0 | +10.0 | +0.8 | 1,542,000 |
12/3 | 1,300.0 | 1,312.5 | 1,267.5 | 1,305.0 | -12.5 | -1.0 | 1,558,800 |
11/26 | 1,360.0 | 1,380.0 | 1,310.0 | 1,317.5 | -67.5 | -4.9 | 875,200 |
11/19 | 1,397.5 | 1,397.5 | 1,345.0 | 1,385.0 | 0 | 0.0 | 1,280,400 |
11/12 | 1,470.0 | 1,470.0 | 1,362.5 | 1,385.0 | -45.0 | -3.2 | 1,686,400 |
11/5 | 1,497.5 | 1,540.0 | 1,420.0 | 1,430.0 | -55.0 | -3.7 | 1,744,000 |
10/29 | 1,445.0 | 1,525.0 | 1,430.0 | 1,485.0 | +37.5 | +2.6 | 2,659,200 |
10/22 | 1,467.5 | 1,475.0 | 1,427.5 | 1,447.5 | -10.0 | -0.7 | 1,111,200 |
10/15 | 1,397.5 | 1,465.0 | 1,390.0 | 1,457.5 | +75.0 | +5.4 | 1,438,800 |
10/8 | 1,407.5 | 1,425.0 | 1,360.0 | 1,382.5 | -25.0 | -1.8 | 2,126,000 |
10/1 | 1,505.0 | 1,507.5 | 1,405.0 | 1,407.5 | -90.0 | -6.0 | 1,786,800 |
9/24 | 1,480.0 | 1,517.5 | 1,465.0 | 1,497.5 | -20.0 | -1.3 | 1,375,200 |
9/17 | 1,530.0 | 1,572.5 | 1,510.0 | 1,517.5 | -5.0 | -0.3 | 2,236,400 |
9/10 | 1,487.5 | 1,527.5 | 1,467.5 | 1,522.5 | +45.0 | +3.1 | 2,352,400 |
9/3 | 1,447.5 | 1,482.5 | 1,440.0 | 1,477.5 | +37.5 | +2.6 | 1,400,400 |
8/27 | 1,420.0 | 1,475.0 | 1,392.5 | 1,440.0 | +45.0 | +3.2 | 1,914,000 |
8/20 | 1,440.0 | 1,477.5 | 1,387.5 | 1,395.0 | -60.0 | -4.1 | 1,737,600 |
8/13 | 1,440.0 | 1,470.0 | 1,415.0 | 1,455.0 | +30.0 | +2.1 | 1,726,000 |
8/6 | 1,337.5 | 1,467.5 | 1,302.5 | 1,425.0 | +112.5 | +8.6 | 2,416,000 |
7/30 | 1,302.5 | 1,335.0 | 1,297.5 | 1,312.5 | +22.5 | +1.7 | 1,354,000 |
7/21 | 1,305.0 | 1,315.0 | 1,282.5 | 1,290.0 | -27.5 | -2.1 | 934,400 |
7/16 | 1,312.5 | 1,347.5 | 1,305.0 | 1,317.5 | +20.0 | +1.5 | 1,230,800 |
7/9 | 1,332.5 | 1,340.0 | 1,270.0 | 1,297.5 | -45.0 | -3.4 | 1,376,000 |
7/2 | 1,350.0 | 1,362.5 | 1,317.5 | 1,342.5 | +2.5 | +0.2 | 1,255,600 |
6/25 | 1,317.5 | 1,367.5 | 1,310.0 | 1,340.0 | -2.5 | -0.2 | 1,498,800 |
6/18 | 1,385.0 | 1,395.0 | 1,332.5 | 1,342.5 | -47.5 | -3.4 | 2,427,600 |
▶︎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