4272東証P貸借
業種 化学
日本化薬 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 |
|---|---|
| 1,423.5 (23/11/27) | 1,173.0 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,420.0 (24/08/01) | 1,173.0 (24/10/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,280.0 | 1,299.0 | 1,275.0 | 1,292.5 | +25.5 | +2.0 | 1,135,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,262.0 | 1,272.0 | 1,259.0 | 1,267.0 | -0.5 | +0.0 | 586,800 |
| 11/21 | 1,243.5 | 1,270.0 | 1,243.5 | 1,267.5 | +30.0 | +2.4 | 365,800 |
| 11/20 | 1,234.0 | 1,245.0 | 1,233.0 | 1,237.5 | +2.0 | +0.2 | 408,700 |
| 11/19 | 1,235.0 | 1,247.5 | 1,235.0 | 1,235.5 | +1.5 | +0.1 | 462,600 |
| 11/18 | 1,225.0 | 1,241.0 | 1,219.0 | 1,234.0 | +5.0 | +0.4 | 345,500 |
| 11/15 | 1,247.5 | 1,248.5 | 1,229.0 | 1,229.0 | -22.0 | -1.8 | 390,400 |
| 11/14 | 1,246.5 | 1,257.0 | 1,243.0 | 1,251.0 | +1.0 | +0.1 | 389,000 |
| 11/13 | 1,255.0 | 1,276.5 | 1,239.5 | 1,250.0 | -4.5 | -0.4 | 632,200 |
| 11/12 | 1,229.0 | 1,261.0 | 1,204.5 | 1,254.5 | +63.5 | +5.3 | 1,294,000 |
| 11/11 | 1,181.5 | 1,196.0 | 1,179.0 | 1,191.0 | +13.5 | +1.2 | 847,700 |
| 11/8 | 1,200.5 | 1,207.0 | 1,177.5 | 1,177.5 | -26.5 | -2.2 | 377,100 |
| 11/7 | 1,203.0 | 1,211.0 | 1,199.5 | 1,204.0 | +8.5 | +0.7 | 440,600 |
| 11/6 | 1,208.5 | 1,214.5 | 1,192.5 | 1,195.5 | -4.5 | -0.4 | 268,200 |
| 11/5 | 1,195.0 | 1,206.0 | 1,191.0 | 1,200.0 | +5.0 | +0.4 | 321,700 |
| 11/1 | 1,194.5 | 1,205.5 | 1,193.5 | 1,195.0 | -19.0 | -1.6 | 276,500 |
| 10/31 | 1,212.5 | 1,225.0 | 1,201.0 | 1,214.0 | +9.0 | +0.8 | 521,600 |
| 10/30 | 1,200.0 | 1,206.0 | 1,194.0 | 1,205.0 | +9.0 | +0.8 | 1,554,900 |
| 10/29 | 1,191.0 | 1,200.0 | 1,190.0 | 1,196.0 | +6.0 | +0.5 | 358,600 |
| 10/28 | 1,187.0 | 1,195.0 | 1,175.5 | 1,190.0 | +6.0 | +0.5 | 493,200 |
| 10/25 | 1,189.0 | 1,190.0 | 1,173.0 | 1,184.0 | +0.5 | +0.0 | 524,800 |
| 10/24 | 1,182.0 | 1,191.0 | 1,177.0 | 1,183.5 | -5.5 | -0.5 | 383,500 |
| 10/23 | 1,201.0 | 1,203.0 | 1,186.5 | 1,189.0 | -13.5 | -1.1 | 357,300 |
| 10/22 | 1,221.5 | 1,223.0 | 1,201.0 | 1,202.5 | -25.5 | -2.1 | 410,200 |
| 10/21 | 1,232.0 | 1,237.0 | 1,226.0 | 1,228.0 | -1.0 | -0.1 | 323,300 |
| 10/18 | 1,239.5 | 1,241.0 | 1,225.0 | 1,229.0 | -9.0 | -0.7 | 412,700 |
| 10/17 | 1,249.0 | 1,249.0 | 1,236.0 | 1,238.0 | -3.0 | -0.2 | 280,400 |
| 10/16 | 1,253.0 | 1,264.0 | 1,241.0 | 1,241.0 | -28.0 | -2.2 | 270,200 |
| 10/15 | 1,275.0 | 1,275.0 | 1,264.5 | 1,269.0 | +7.5 | +0.6 | 283,500 |
| 10/11 | 1,270.5 | 1,272.0 | 1,260.0 | 1,261.5 | -14.5 | -1.1 | 268,400 |
| 10/10 | 1,276.5 | 1,279.5 | 1,267.0 | 1,276.0 | +2.0 | +0.2 | 284,100 |
▶︎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
