4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,291.3
円
(14:25)
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 | 1,290.5 | 1,290.5 | -2.0 | -0.2 | 490,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,310.0 | 1,310.0 | 1,291.5 | 1,296.5 | -23.5 | -1.8 | 217,500 |
| 4/15 | 1,312.0 | 1,323.0 | 1,310.0 | 1,320.0 | -8.0 | -0.6 | 182,100 |
| 4/12 | 1,325.0 | 1,332.0 | 1,323.5 | 1,328.0 | +7.5 | +0.6 | 252,500 |
| 4/11 | 1,315.0 | 1,323.5 | 1,307.0 | 1,320.5 | -8.0 | -0.6 | 179,700 |
| 4/10 | 1,313.0 | 1,334.5 | 1,313.0 | 1,328.5 | +15.5 | +1.2 | 183,300 |
| 4/9 | 1,305.0 | 1,317.0 | 1,304.0 | 1,313.0 | +9.0 | +0.7 | 190,500 |
| 4/8 | 1,300.5 | 1,309.5 | 1,291.0 | 1,304.0 | +13.0 | +1.0 | 268,000 |
| 4/5 | 1,277.0 | 1,295.0 | 1,275.5 | 1,291.0 | -9.5 | -0.7 | 226,000 |
| 4/4 | 1,307.0 | 1,312.0 | 1,297.0 | 1,300.5 | +10.0 | +0.8 | 223,700 |
| 4/3 | 1,290.0 | 1,294.0 | 1,277.0 | 1,290.5 | +0.5 | +0.0 | 283,300 |
| 4/2 | 1,300.0 | 1,300.0 | 1,280.0 | 1,290.0 | -13.5 | -1.0 | 225,400 |
| 4/1 | 1,316.5 | 1,318.5 | 1,293.5 | 1,303.5 | -2.5 | -0.2 | 223,500 |
| 3/29 | 1,299.5 | 1,315.0 | 1,298.0 | 1,306.0 | +12.5 | +1.0 | 201,200 |
| 3/28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | -48.0 | -3.6 | 235,700 |
| 3/27 | 1,326.5 | 1,352.0 | 1,322.0 | 1,341.5 | +24.5 | +1.9 | 393,300 |
| 3/26 | 1,318.0 | 1,322.0 | 1,314.5 | 1,317.0 | -1.0 | -0.1 | 163,700 |
| 3/25 | 1,340.0 | 1,340.0 | 1,316.0 | 1,318.0 | -19.5 | -1.5 | 183,400 |
| 3/22 | 1,334.0 | 1,339.0 | 1,325.5 | 1,337.5 | +3.5 | +0.3 | 221,400 |
| 3/21 | 1,342.0 | 1,345.0 | 1,332.0 | 1,334.0 | +9.0 | +0.7 | 178,300 |
| 3/19 | 1,312.0 | 1,328.0 | 1,306.0 | 1,325.0 | +7.5 | +0.6 | 151,900 |
| 3/18 | 1,316.0 | 1,324.0 | 1,310.0 | 1,317.5 | +19.5 | +1.5 | 276,800 |
| 3/15 | 1,294.0 | 1,301.5 | 1,289.0 | 1,298.0 | -7.5 | -0.6 | 264,600 |
| 3/14 | 1,287.5 | 1,308.0 | 1,280.0 | 1,305.5 | +28.5 | +2.2 | 308,700 |
| 3/13 | 1,288.0 | 1,289.5 | 1,270.5 | 1,277.0 | -5.5 | -0.4 | 194,700 |
| 3/12 | 1,279.0 | 1,283.5 | 1,261.0 | 1,282.5 | -0.5 | +0.0 | 186,300 |
| 3/11 | 1,294.0 | 1,295.5 | 1,267.0 | 1,283.0 | -14.5 | -1.1 | 276,500 |
| 3/8 | 1,283.5 | 1,300.5 | 1,280.0 | 1,297.5 | +7.5 | +0.6 | 308,500 |
| 3/7 | 1,276.0 | 1,295.0 | 1,273.0 | 1,290.0 | +25.5 | +2.0 | 335,400 |
| 3/6 | 1,261.5 | 1,272.5 | 1,259.0 | 1,264.5 | -5.0 | -0.4 | 309,500 |
| 3/5 | 1,272.0 | 1,277.0 | 1,261.0 | 1,269.5 | -5.5 | -0.4 | 253,500 |
▶︎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
