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 |
|---|---|
| 1,420.0 (24/08/01) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,292.5 | 1,308.5 | 1,286.0 | 1,294.0 | +1.5 | +0.1 | 687,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,264.5 | 1,268.0 | 1,251.5 | 1,260.5 | -2.0 | -0.2 | 160,300 |
| 10/17 | 1,260.0 | 1,268.0 | 1,256.0 | 1,262.5 | +16.5 | +1.3 | 190,000 |
| 10/16 | 1,256.0 | 1,256.0 | 1,240.5 | 1,246.0 | -9.0 | -0.7 | 160,800 |
| 10/13 | 1,263.0 | 1,269.5 | 1,250.5 | 1,255.0 | -25.5 | -2.0 | 222,700 |
| 10/12 | 1,260.0 | 1,280.5 | 1,257.0 | 1,280.5 | +21.5 | +1.7 | 234,000 |
| 10/11 | 1,278.0 | 1,278.0 | 1,258.5 | 1,259.0 | -24.0 | -1.9 | 276,200 |
| 10/10 | 1,261.0 | 1,284.5 | 1,261.0 | 1,283.0 | +34.5 | +2.8 | 359,000 |
| 10/6 | 1,241.0 | 1,261.0 | 1,241.0 | 1,248.5 | +13.5 | +1.1 | 301,700 |
| 10/5 | 1,226.5 | 1,237.5 | 1,217.0 | 1,235.0 | +16.5 | +1.4 | 246,400 |
| 10/4 | 1,235.0 | 1,235.0 | 1,213.0 | 1,218.5 | -21.5 | -1.7 | 259,000 |
| 10/3 | 1,253.0 | 1,261.0 | 1,236.5 | 1,240.0 | -12.5 | -1.0 | 204,200 |
| 10/2 | 1,266.5 | 1,280.5 | 1,252.5 | 1,252.5 | +3.0 | +0.2 | 241,600 |
| 9/29 | 1,279.5 | 1,279.5 | 1,242.0 | 1,249.5 | -22.0 | -1.7 | 292,000 |
| 9/28 | 1,280.0 | 1,282.0 | 1,260.0 | 1,271.5 | -31.0 | -2.4 | 397,500 |
| 9/27 | 1,289.0 | 1,302.5 | 1,277.0 | 1,302.5 | +2.0 | +0.2 | 255,000 |
| 9/26 | 1,310.5 | 1,314.5 | 1,300.5 | 1,300.5 | -10.5 | -0.8 | 206,700 |
| 9/25 | 1,324.0 | 1,324.0 | 1,307.5 | 1,311.0 | +5.5 | +0.4 | 182,500 |
| 9/22 | 1,300.0 | 1,319.0 | 1,290.0 | 1,305.5 | -1.0 | -0.1 | 271,500 |
| 9/21 | 1,307.5 | 1,320.5 | 1,306.0 | 1,306.5 | -0.5 | +0.0 | 210,400 |
| 9/20 | 1,317.0 | 1,323.0 | 1,307.0 | 1,307.0 | -1.5 | -0.1 | 336,000 |
| 9/19 | 1,313.0 | 1,318.0 | 1,297.5 | 1,308.5 | -4.5 | -0.3 | 257,700 |
| 9/15 | 1,310.5 | 1,321.5 | 1,309.5 | 1,313.0 | +5.0 | +0.4 | 450,800 |
| 9/14 | 1,300.0 | 1,312.5 | 1,294.0 | 1,308.0 | +2.5 | +0.2 | 324,200 |
| 9/13 | 1,319.0 | 1,319.0 | 1,302.5 | 1,305.5 | -10.5 | -0.8 | 181,700 |
| 9/12 | 1,316.5 | 1,318.5 | 1,306.5 | 1,316.0 | +7.0 | +0.5 | 161,900 |
| 9/11 | 1,318.0 | 1,320.5 | 1,296.0 | 1,309.0 | +1.5 | +0.1 | 202,700 |
| 9/8 | 1,323.5 | 1,327.0 | 1,302.0 | 1,307.5 | -12.5 | -1.0 | 313,900 |
| 9/7 | 1,325.0 | 1,332.0 | 1,316.0 | 1,320.0 | -18.5 | -1.4 | 498,900 |
| 9/6 | 1,333.0 | 1,340.5 | 1,323.5 | 1,338.5 | +1.0 | +0.1 | 237,800 |
| 9/5 | 1,335.0 | 1,337.5 | 1,320.5 | 1,337.5 | +4.5 | +0.3 | 217,300 |
▶︎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
