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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,268.5 | 1,276.0 | 1,263.0 | 1,274.0 | +8.5 | +0.7 | 348,900 |
| 10/8 | 1,256.0 | 1,268.5 | 1,256.0 | 1,265.5 | -11.0 | -0.9 | 354,400 |
| 10/7 | 1,284.0 | 1,287.0 | 1,273.0 | 1,276.5 | -4.5 | -0.4 | 485,300 |
| 10/4 | 1,254.0 | 1,283.5 | 1,254.0 | 1,281.0 | +22.0 | +1.8 | 489,700 |
| 10/3 | 1,271.5 | 1,276.0 | 1,253.0 | 1,259.0 | +8.5 | +0.7 | 438,500 |
| 10/2 | 1,252.0 | 1,261.0 | 1,249.0 | 1,250.5 | -4.5 | -0.4 | 392,300 |
| 10/1 | 1,248.0 | 1,258.5 | 1,245.0 | 1,255.0 | +6.0 | +0.5 | 455,700 |
| 9/30 | 1,244.0 | 1,256.0 | 1,236.5 | 1,249.0 | -25.0 | -2.0 | 534,400 |
| 9/27 | 1,260.0 | 1,275.0 | 1,256.0 | 1,274.0 | -7.0 | -0.6 | 436,600 |
| 9/26 | 1,276.0 | 1,284.0 | 1,270.5 | 1,281.0 | +10.5 | +0.8 | 582,700 |
| 9/25 | 1,270.0 | 1,273.0 | 1,263.0 | 1,270.5 | +0.5 | +0.0 | 533,100 |
| 9/24 | 1,270.0 | 1,274.0 | 1,261.5 | 1,270.0 | +2.0 | +0.2 | 434,600 |
| 9/20 | 1,276.5 | 1,283.5 | 1,262.5 | 1,268.0 | -2.0 | -0.2 | 991,400 |
| 9/19 | 1,271.0 | 1,276.0 | 1,263.5 | 1,270.0 | +9.0 | +0.7 | 497,600 |
| 9/18 | 1,275.0 | 1,275.5 | 1,252.0 | 1,261.0 | -18.0 | -1.4 | 502,900 |
| 9/17 | 1,280.0 | 1,282.0 | 1,267.0 | 1,279.0 | +8.5 | +0.7 | 391,100 |
| 9/13 | 1,272.5 | 1,281.5 | 1,268.5 | 1,270.5 | -14.0 | -1.1 | 537,000 |
| 9/12 | 1,281.0 | 1,295.0 | 1,274.5 | 1,284.5 | +13.0 | +1.0 | 474,500 |
| 9/11 | 1,274.5 | 1,287.0 | 1,267.5 | 1,271.5 | -5.5 | -0.4 | 474,300 |
| 9/10 | 1,285.0 | 1,290.0 | 1,274.5 | 1,277.0 | -8.0 | -0.6 | 545,900 |
| 9/9 | 1,270.0 | 1,289.0 | 1,268.0 | 1,285.0 | -5.5 | -0.4 | 519,800 |
| 9/6 | 1,288.0 | 1,293.5 | 1,281.5 | 1,290.5 | +11.5 | +0.9 | 534,800 |
| 9/5 | 1,272.0 | 1,285.5 | 1,268.5 | 1,279.0 | -2.0 | -0.2 | 587,500 |
| 9/4 | 1,274.0 | 1,290.0 | 1,270.0 | 1,281.0 | -8.5 | -0.7 | 594,100 |
| 9/3 | 1,297.0 | 1,298.5 | 1,286.0 | 1,289.5 | +3.5 | +0.3 | 410,500 |
| 9/2 | 1,292.5 | 1,302.5 | 1,271.0 | 1,286.0 | -6.0 | -0.5 | 506,400 |
| 8/30 | 1,291.5 | 1,300.0 | 1,280.0 | 1,292.0 | +4.0 | +0.3 | 457,300 |
| 8/29 | 1,302.0 | 1,308.0 | 1,281.5 | 1,288.0 | -9.5 | -0.7 | 551,700 |
| 8/28 | 1,287.0 | 1,297.5 | 1,278.0 | 1,297.5 | +10.5 | +0.8 | 290,800 |
| 8/27 | 1,283.0 | 1,298.0 | 1,281.0 | 1,287.0 | -11.0 | -0.9 | 475,800 |
▶︎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
