4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,299.3
円
(09:25)
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 | 1,292.5 | 1,300.0 | +7.5 | +0.6 | 136,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,266.0 | 1,282.5 | 1,260.0 | 1,280.0 | +1.5 | +0.1 | 297,500 |
| 7/11 | 1,270.0 | 1,283.0 | 1,270.0 | 1,278.5 | +19.5 | +1.6 | 454,300 |
| 7/10 | 1,258.0 | 1,260.5 | 1,248.5 | 1,259.0 | +1.0 | +0.1 | 374,000 |
| 7/9 | 1,250.0 | 1,262.0 | 1,250.0 | 1,258.0 | +14.0 | +1.1 | 405,800 |
| 7/8 | 1,240.5 | 1,250.5 | 1,240.0 | 1,244.0 | +8.0 | +0.7 | 338,400 |
| 7/5 | 1,251.0 | 1,252.5 | 1,235.5 | 1,236.0 | -19.0 | -1.5 | 333,500 |
| 7/4 | 1,255.5 | 1,259.0 | 1,244.0 | 1,255.0 | -5.0 | -0.4 | 330,900 |
| 7/3 | 1,236.0 | 1,273.5 | 1,235.0 | 1,260.0 | +27.0 | +2.2 | 737,900 |
| 7/2 | 1,232.0 | 1,241.5 | 1,230.0 | 1,233.0 | -5.5 | -0.4 | 362,800 |
| 7/1 | 1,238.0 | 1,248.0 | 1,231.0 | 1,238.5 | +11.0 | +0.9 | 377,300 |
| 6/28 | 1,238.0 | 1,240.5 | 1,223.5 | 1,227.5 | -13.0 | -1.1 | 425,700 |
| 6/27 | 1,228.0 | 1,241.5 | 1,227.5 | 1,240.5 | +4.5 | +0.4 | 285,400 |
| 6/26 | 1,239.5 | 1,241.5 | 1,230.0 | 1,236.0 | 0 | 0.0 | 405,300 |
| 6/25 | 1,233.0 | 1,236.0 | 1,225.5 | 1,236.0 | +9.0 | +0.7 | 298,200 |
| 6/24 | 1,229.5 | 1,237.0 | 1,222.5 | 1,227.0 | +4.0 | +0.3 | 295,900 |
| 6/21 | 1,223.5 | 1,227.5 | 1,218.0 | 1,223.0 | -0.5 | +0.0 | 475,100 |
| 6/20 | 1,215.5 | 1,225.5 | 1,207.5 | 1,223.5 | +8.0 | +0.7 | 358,100 |
| 6/19 | 1,203.0 | 1,218.5 | 1,198.5 | 1,215.5 | +5.0 | +0.4 | 342,100 |
| 6/18 | 1,203.5 | 1,219.0 | 1,203.5 | 1,210.5 | +4.0 | +0.3 | 352,500 |
| 6/17 | 1,212.0 | 1,212.5 | 1,196.0 | 1,206.5 | -4.0 | -0.3 | 266,000 |
| 6/14 | 1,200.0 | 1,220.0 | 1,199.5 | 1,210.5 | -2.5 | -0.2 | 433,100 |
| 6/13 | 1,221.5 | 1,226.0 | 1,206.5 | 1,213.0 | -8.5 | -0.7 | 254,900 |
| 6/12 | 1,205.0 | 1,229.0 | 1,201.0 | 1,221.5 | +21.5 | +1.8 | 382,200 |
| 6/11 | 1,217.5 | 1,218.5 | 1,194.5 | 1,200.0 | -29.5 | -2.4 | 535,600 |
| 6/10 | 1,219.5 | 1,233.0 | 1,217.5 | 1,229.5 | +8.0 | +0.7 | 148,600 |
| 6/7 | 1,218.5 | 1,223.5 | 1,214.5 | 1,221.5 | +1.5 | +0.1 | 195,700 |
| 6/6 | 1,235.5 | 1,237.5 | 1,220.0 | 1,220.0 | -19.0 | -1.5 | 260,000 |
| 6/5 | 1,254.0 | 1,255.5 | 1,235.5 | 1,239.0 | -31.0 | -2.4 | 376,000 |
| 6/4 | 1,250.0 | 1,270.5 | 1,247.5 | 1,270.0 | +14.5 | +1.2 | 304,500 |
| 6/3 | 1,264.5 | 1,272.5 | 1,247.0 | 1,255.5 | -22.0 | -1.7 | 343,200 |
▶︎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
