4114東証P貸借
業種 化学
日本触媒 株価時系列データ
PTS
1,823.5
円
(10:24)
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 | 1,826.0 | -53.0 | -2.8 | 2,126,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,242.5 | 1,292.5 | 1,176.2 | 1,262.5 | +5.0 | +0.4 | 3,434,400 |
| 4/10 | 1,156.2 | 1,270.0 | 1,141.2 | 1,257.5 | +105.0 | +9.1 | 1,966,400 |
| 4/3 | 1,262.5 | 1,295.0 | 1,135.0 | 1,152.5 | -182.5 | -13.7 | 2,398,400 |
| 3/27 | 1,140.0 | 1,335.0 | 1,091.2 | 1,335.0 | +186.3 | +16.2 | 3,462,000 |
| 3/19 | 1,168.7 | 1,198.7 | 1,072.5 | 1,148.7 | -16.3 | -1.4 | 3,077,200 |
| 3/13 | 1,342.5 | 1,350.0 | 1,131.2 | 1,165.0 | -212.5 | -15.4 | 3,567,200 |
| 3/6 | 1,347.5 | 1,440.0 | 1,342.5 | 1,377.5 | +7.5 | +0.6 | 3,062,000 |
| 2/28 | 1,457.5 | 1,467.5 | 1,360.0 | 1,370.0 | -137.5 | -9.1 | 2,284,800 |
| 2/21 | 1,535.0 | 1,542.5 | 1,500.0 | 1,507.5 | -42.5 | -2.7 | 1,774,400 |
| 2/14 | 1,552.5 | 1,562.5 | 1,532.5 | 1,550.0 | -7.5 | -0.5 | 2,037,200 |
| 2/7 | 1,587.5 | 1,622.5 | 1,507.5 | 1,557.5 | -67.5 | -4.2 | 3,848,400 |
| 1/31 | 1,635.0 | 1,657.5 | 1,590.0 | 1,625.0 | -22.5 | -1.4 | 1,799,600 |
| 1/24 | 1,687.5 | 1,702.5 | 1,637.5 | 1,647.5 | -32.5 | -1.9 | 1,494,000 |
| 1/17 | 1,637.5 | 1,685.0 | 1,632.5 | 1,680.0 | +42.5 | +2.6 | 1,336,800 |
| 1/10 | 1,675.0 | 1,685.0 | 1,595.0 | 1,637.5 | -60.0 | -3.5 | 1,871,600 |
| 12/30 | 1,692.5 | 1,705.0 | 1,677.5 | 1,697.5 | -5.0 | -0.3 | 420,800 |
| 12/27 | 1,697.5 | 1,707.5 | 1,667.5 | 1,702.5 | -2.5 | -0.2 | 1,209,200 |
| 12/20 | 1,735.0 | 1,755.0 | 1,697.5 | 1,705.0 | -25.0 | -1.5 | 2,366,000 |
| 12/13 | 1,687.5 | 1,740.0 | 1,667.5 | 1,730.0 | +87.5 | +5.3 | 2,095,600 |
| 12/6 | 1,667.5 | 1,745.0 | 1,635.0 | 1,642.5 | -50.0 | -3.0 | 1,909,600 |
| 11/29 | 1,710.0 | 1,717.5 | 1,677.5 | 1,692.5 | +7.5 | +0.5 | 1,493,600 |
| 11/22 | 1,722.5 | 1,745.0 | 1,642.5 | 1,685.0 | -37.5 | -2.2 | 1,620,800 |
| 11/15 | 1,742.5 | 1,762.5 | 1,695.0 | 1,722.5 | -10.0 | -0.6 | 1,987,600 |
| 11/8 | 1,692.5 | 1,742.5 | 1,662.5 | 1,732.5 | +65.0 | +3.9 | 2,817,200 |
| 11/1 | 1,677.5 | 1,710.0 | 1,630.0 | 1,667.5 | -7.5 | -0.5 | 2,436,400 |
| 10/25 | 1,632.5 | 1,695.0 | 1,632.5 | 1,675.0 | +40.0 | +2.5 | 1,508,000 |
| 10/18 | 1,617.5 | 1,670.0 | 1,617.5 | 1,635.0 | +42.5 | +2.7 | 1,796,400 |
| 10/11 | 1,512.5 | 1,592.5 | 1,507.5 | 1,592.5 | +70.0 | +4.6 | 2,080,800 |
| 10/4 | 1,537.5 | 1,607.5 | 1,492.5 | 1,522.5 | -32.5 | -2.1 | 3,617,600 |
| 9/27 | 1,600.0 | 1,617.5 | 1,540.0 | 1,555.0 | -55.0 | -3.4 | 2,358,800 |
▶︎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
