4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,295.6
円
(11:27)
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 | 1,291.5 | 1,296.0 | +3.5 | +0.3 | 302,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,263.0 | 1,284.5 | 1,263.0 | 1,277.5 | +23.0 | +1.8 | 341,300 |
| 5/30 | 1,242.5 | 1,257.0 | 1,230.0 | 1,254.5 | +7.5 | +0.6 | 218,000 |
| 5/29 | 1,251.0 | 1,256.0 | 1,246.0 | 1,247.0 | -3.5 | -0.3 | 147,300 |
| 5/28 | 1,260.0 | 1,265.5 | 1,250.0 | 1,250.5 | -15.5 | -1.2 | 206,300 |
| 5/27 | 1,264.0 | 1,266.0 | 1,251.0 | 1,266.0 | +7.0 | +0.6 | 88,200 |
| 5/24 | 1,253.5 | 1,261.5 | 1,245.0 | 1,259.0 | -3.5 | -0.3 | 143,100 |
| 5/23 | 1,253.5 | 1,265.0 | 1,242.0 | 1,262.5 | +1.5 | +0.1 | 153,200 |
| 5/22 | 1,264.0 | 1,268.5 | 1,255.0 | 1,261.0 | -6.5 | -0.5 | 176,400 |
| 5/21 | 1,288.0 | 1,289.0 | 1,267.5 | 1,267.5 | -31.0 | -2.4 | 238,400 |
| 5/20 | 1,283.0 | 1,300.5 | 1,282.5 | 1,298.5 | +8.5 | +0.7 | 135,700 |
| 5/17 | 1,261.5 | 1,290.0 | 1,260.5 | 1,290.0 | +14.5 | +1.1 | 179,100 |
| 5/16 | 1,282.0 | 1,283.5 | 1,260.0 | 1,275.5 | -14.5 | -1.1 | 209,700 |
| 5/15 | 1,291.0 | 1,298.0 | 1,284.5 | 1,290.0 | +7.5 | +0.6 | 310,500 |
| 5/14 | 1,347.0 | 1,347.0 | 1,270.0 | 1,282.5 | -56.5 | -4.2 | 343,000 |
| 5/13 | 1,332.0 | 1,344.0 | 1,328.5 | 1,339.0 | +5.0 | +0.4 | 150,300 |
| 5/10 | 1,340.5 | 1,349.0 | 1,327.0 | 1,334.0 | +6.0 | +0.5 | 252,300 |
| 5/9 | 1,325.0 | 1,335.5 | 1,322.5 | 1,328.0 | +5.5 | +0.4 | 269,900 |
| 5/8 | 1,303.5 | 1,323.5 | 1,302.5 | 1,322.5 | +18.5 | +1.4 | 279,300 |
| 5/7 | 1,305.5 | 1,308.5 | 1,296.5 | 1,304.0 | +0.5 | +0.0 | 241,100 |
| 5/2 | 1,309.0 | 1,318.0 | 1,301.0 | 1,303.5 | -5.5 | -0.4 | 155,800 |
| 5/1 | 1,286.0 | 1,309.5 | 1,283.0 | 1,309.0 | +23.0 | +1.8 | 227,100 |
| 4/30 | 1,274.0 | 1,289.0 | 1,263.5 | 1,286.0 | +31.5 | +2.5 | 323,800 |
| 4/26 | 1,242.5 | 1,264.5 | 1,228.5 | 1,254.5 | +6.5 | +0.5 | 525,900 |
| 4/25 | 1,247.5 | 1,252.5 | 1,241.0 | 1,248.0 | +1.0 | +0.1 | 302,100 |
| 4/24 | 1,271.5 | 1,275.5 | 1,242.0 | 1,247.0 | -22.5 | -1.8 | 269,300 |
| 4/23 | 1,279.5 | 1,282.5 | 1,268.0 | 1,269.5 | -12.0 | -0.9 | 179,500 |
| 4/22 | 1,271.0 | 1,284.0 | 1,268.0 | 1,281.5 | +27.0 | +2.2 | 211,900 |
| 4/19 | 1,270.0 | 1,273.5 | 1,244.0 | 1,254.5 | -31.0 | -2.4 | 259,100 |
| 4/18 | 1,290.0 | 1,291.5 | 1,276.5 | 1,285.5 | +10.0 | +0.8 | 90,000 |
| 4/17 | 1,297.0 | 1,304.5 | 1,272.5 | 1,275.5 | -21.0 | -1.6 | 199,400 |
▶︎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
