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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,395.0 | 1,405.0 | 1,362.5 | 1,390.0 | +5.0 | +0.4 | 1,885,200 |
| 6/4 | 1,400.0 | 1,402.5 | 1,370.0 | 1,385.0 | -20.0 | -1.4 | 1,429,600 |
| 5/28 | 1,400.0 | 1,410.0 | 1,380.0 | 1,405.0 | +12.5 | +0.9 | 1,535,600 |
| 5/21 | 1,415.0 | 1,420.0 | 1,365.0 | 1,392.5 | -7.5 | -0.5 | 1,788,000 |
| 5/14 | 1,475.0 | 1,497.5 | 1,365.0 | 1,400.0 | -70.0 | -4.8 | 2,566,400 |
| 5/7 | 1,452.5 | 1,482.5 | 1,445.0 | 1,470.0 | +35.0 | +2.4 | 478,000 |
| 4/30 | 1,487.5 | 1,487.5 | 1,402.5 | 1,435.0 | -52.5 | -3.5 | 2,084,000 |
| 4/23 | 1,535.0 | 1,547.5 | 1,480.0 | 1,487.5 | -40.0 | -2.6 | 1,628,400 |
| 4/16 | 1,572.5 | 1,575.0 | 1,507.5 | 1,527.5 | -37.5 | -2.4 | 1,179,600 |
| 4/9 | 1,600.0 | 1,617.5 | 1,565.0 | 1,565.0 | -32.5 | -2.0 | 1,047,600 |
| 4/2 | 1,685.0 | 1,685.0 | 1,560.0 | 1,597.5 | -52.5 | -3.2 | 1,334,800 |
| 3/26 | 1,642.5 | 1,672.5 | 1,597.5 | 1,650.0 | -12.5 | -0.8 | 1,389,600 |
| 3/19 | 1,635.0 | 1,662.5 | 1,602.5 | 1,662.5 | +45.0 | +2.8 | 1,632,800 |
| 3/12 | 1,525.0 | 1,620.0 | 1,512.5 | 1,617.5 | +115.0 | +7.7 | 2,261,600 |
| 3/5 | 1,437.5 | 1,510.0 | 1,437.5 | 1,502.5 | +87.5 | +6.2 | 1,765,600 |
| 2/26 | 1,460.0 | 1,465.0 | 1,412.5 | 1,415.0 | -30.0 | -2.1 | 1,762,400 |
| 2/19 | 1,477.5 | 1,512.5 | 1,427.5 | 1,445.0 | -17.5 | -1.2 | 1,501,600 |
| 2/12 | 1,495.0 | 1,507.5 | 1,450.0 | 1,462.5 | -32.5 | -2.2 | 1,636,400 |
| 2/5 | 1,465.0 | 1,530.0 | 1,457.5 | 1,495.0 | +30.0 | +2.1 | 2,319,200 |
| 1/29 | 1,440.0 | 1,492.5 | 1,435.0 | 1,465.0 | +27.5 | +1.9 | 3,953,200 |
| 1/22 | 1,485.0 | 1,507.5 | 1,430.0 | 1,437.5 | -57.5 | -3.9 | 1,940,400 |
| 1/15 | 1,475.0 | 1,542.5 | 1,467.5 | 1,495.0 | -5.0 | -0.3 | 2,279,200 |
| 1/8 | 1,455.0 | 1,515.0 | 1,427.5 | 1,500.0 | +55.0 | +3.8 | 1,837,200 |
| 12/30 | 1,435.0 | 1,465.0 | 1,430.0 | 1,445.0 | +7.5 | +0.5 | 962,400 |
| 12/25 | 1,410.0 | 1,455.0 | 1,385.0 | 1,437.5 | +37.5 | +2.7 | 2,387,200 |
| 12/18 | 1,375.0 | 1,410.0 | 1,370.0 | 1,400.0 | +37.5 | +2.8 | 1,906,000 |
| 12/11 | 1,380.0 | 1,380.0 | 1,327.5 | 1,362.5 | +5.0 | +0.4 | 1,680,000 |
| 12/4 | 1,305.0 | 1,380.0 | 1,297.5 | 1,357.5 | +55.0 | +4.2 | 2,857,600 |
| 11/27 | 1,345.0 | 1,382.5 | 1,280.0 | 1,302.5 | -27.5 | -2.1 | 3,254,400 |
| 11/20 | 1,337.5 | 1,350.0 | 1,310.0 | 1,330.0 | +2.5 | +0.2 | 2,914,000 |
▶︎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
