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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,285.0 | 1,301.5 | 1,281.0 | 1,298.0 | +13.0 | +1.0 | 332,600 |
| 8/23 | 1,280.0 | 1,287.5 | 1,273.5 | 1,285.0 | +11.5 | +0.9 | 462,400 |
| 8/22 | 1,271.0 | 1,275.0 | 1,262.5 | 1,273.5 | -4.5 | -0.4 | 559,600 |
| 8/21 | 1,273.0 | 1,285.0 | 1,270.0 | 1,278.0 | -7.5 | -0.6 | 534,500 |
| 8/20 | 1,290.0 | 1,290.0 | 1,266.0 | 1,285.5 | 0 | 0.0 | 708,500 |
| 8/19 | 1,284.5 | 1,300.0 | 1,281.0 | 1,285.5 | -9.0 | -0.7 | 729,600 |
| 8/16 | 1,291.0 | 1,303.0 | 1,277.5 | 1,294.5 | +21.5 | +1.7 | 508,200 |
| 8/15 | 1,280.5 | 1,288.0 | 1,268.0 | 1,273.0 | 0 | 0.0 | 586,100 |
| 8/14 | 1,279.0 | 1,291.0 | 1,270.0 | 1,273.0 | -9.0 | -0.7 | 503,700 |
| 8/13 | 1,266.0 | 1,288.5 | 1,265.0 | 1,282.0 | +18.5 | +1.5 | 540,000 |
| 8/9 | 1,280.0 | 1,280.0 | 1,247.0 | 1,263.5 | +13.5 | +1.1 | 510,100 |
| 8/8 | 1,240.0 | 1,270.0 | 1,234.0 | 1,250.0 | -9.5 | -0.8 | 474,600 |
| 8/7 | 1,250.0 | 1,293.5 | 1,244.5 | 1,259.5 | -7.5 | -0.6 | 523,600 |
| 8/6 | 1,239.5 | 1,305.5 | 1,239.5 | 1,267.0 | +75.5 | +6.3 | 806,100 |
| 8/5 | 1,286.0 | 1,287.5 | 1,174.0 | 1,191.5 | -121.5 | -9.3 | 922,000 |
| 8/2 | 1,365.5 | 1,377.5 | 1,302.0 | 1,313.0 | -97.5 | -6.9 | 780,100 |
| 8/1 | 1,390.0 | 1,420.0 | 1,380.0 | 1,410.5 | +145.5 | +11.5 | 1,715,300 |
| 7/31 | 1,247.5 | 1,276.0 | 1,245.5 | 1,265.0 | +12.0 | +1.0 | 1,379,200 |
| 7/30 | 1,256.0 | 1,263.0 | 1,249.5 | 1,253.0 | -11.0 | -0.9 | 554,500 |
| 7/29 | 1,251.0 | 1,267.5 | 1,249.0 | 1,264.0 | +22.0 | +1.8 | 406,500 |
| 7/26 | 1,240.0 | 1,251.5 | 1,236.5 | 1,242.0 | +2.5 | +0.2 | 362,300 |
| 7/25 | 1,250.0 | 1,255.5 | 1,233.5 | 1,239.5 | -22.5 | -1.8 | 602,000 |
| 7/24 | 1,264.5 | 1,269.5 | 1,258.5 | 1,262.0 | -9.0 | -0.7 | 268,200 |
| 7/23 | 1,260.5 | 1,276.0 | 1,260.5 | 1,271.0 | -2.0 | -0.2 | 375,000 |
| 7/22 | 1,288.0 | 1,288.5 | 1,270.0 | 1,273.0 | -15.5 | -1.2 | 343,500 |
| 7/19 | 1,288.5 | 1,293.5 | 1,275.5 | 1,288.5 | -10.5 | -0.8 | 328,300 |
| 7/18 | 1,286.5 | 1,304.0 | 1,283.0 | 1,299.0 | +2.0 | +0.2 | 455,300 |
| 7/17 | 1,286.0 | 1,299.5 | 1,284.0 | 1,297.0 | +24.0 | +1.9 | 268,900 |
| 7/16 | 1,280.0 | 1,281.5 | 1,267.5 | 1,273.0 | -7.0 | -0.6 | 254,800 |
| 7/12 | 1,266.0 | 1,282.5 | 1,260.0 | 1,280.0 | +1.5 | +0.1 | 297,500 |
▶︎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
