4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,288.3
円
取引時間外
(15:24)
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 | 1,286.0 | 1,294.0 | +1.5 | +0.1 | 687,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,293.5 | 1,293.5 | 1,274.0 | 1,275.0 | -18.0 | -1.4 | 383,900 |
| 3/1 | 1,284.0 | 1,298.0 | 1,284.0 | 1,293.0 | +4.5 | +0.4 | 262,900 |
| 2/29 | 1,304.0 | 1,306.5 | 1,285.0 | 1,288.5 | -26.0 | -2.0 | 519,500 |
| 2/28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | -9.5 | -0.7 | 200,300 |
| 2/27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324.0 | +20.5 | +1.6 | 301,300 |
| 2/26 | 1,302.0 | 1,312.0 | 1,300.0 | 1,303.5 | +15.5 | +1.2 | 325,300 |
| 2/22 | 1,297.0 | 1,297.5 | 1,283.5 | 1,288.0 | +5.5 | +0.4 | 310,000 |
| 2/21 | 1,290.0 | 1,292.0 | 1,272.5 | 1,282.5 | -14.5 | -1.1 | 228,700 |
| 2/20 | 1,295.5 | 1,298.0 | 1,285.0 | 1,297.0 | -9.5 | -0.7 | 270,100 |
| 2/19 | 1,300.0 | 1,309.0 | 1,297.5 | 1,306.5 | +17.0 | +1.3 | 203,400 |
| 2/16 | 1,286.5 | 1,299.5 | 1,274.0 | 1,289.5 | +16.5 | +1.3 | 270,400 |
| 2/15 | 1,271.0 | 1,278.5 | 1,263.0 | 1,273.0 | +10.5 | +0.8 | 294,200 |
| 2/14 | 1,283.5 | 1,285.0 | 1,253.0 | 1,262.5 | -23.5 | -1.8 | 364,200 |
| 2/13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286.0 | +29.0 | +2.3 | 384,600 |
| 2/9 | 1,255.0 | 1,266.0 | 1,247.5 | 1,257.0 | -13.0 | -1.0 | 331,100 |
| 2/8 | 1,274.0 | 1,276.5 | 1,247.5 | 1,270.0 | -4.5 | -0.4 | 477,800 |
| 2/7 | 1,270.0 | 1,279.0 | 1,265.0 | 1,274.5 | -4.0 | -0.3 | 272,200 |
| 2/6 | 1,282.0 | 1,288.0 | 1,271.0 | 1,278.5 | -8.5 | -0.7 | 314,800 |
| 2/5 | 1,305.0 | 1,305.0 | 1,283.5 | 1,287.0 | -11.5 | -0.9 | 298,000 |
| 2/2 | 1,295.0 | 1,307.0 | 1,280.5 | 1,298.5 | +26.0 | +2.0 | 399,500 |
| 2/1 | 1,300.0 | 1,309.0 | 1,254.5 | 1,272.5 | -51.0 | -3.9 | 673,200 |
| 1/31 | 1,312.0 | 1,323.5 | 1,306.5 | 1,323.5 | +3.0 | +0.2 | 234,000 |
| 1/30 | 1,326.0 | 1,327.0 | 1,317.0 | 1,320.5 | -3.0 | -0.2 | 161,500 |
| 1/29 | 1,321.0 | 1,327.0 | 1,317.5 | 1,323.5 | +9.0 | +0.7 | 112,100 |
| 1/26 | 1,315.0 | 1,323.0 | 1,310.5 | 1,314.5 | -10.5 | -0.8 | 184,900 |
| 1/25 | 1,314.0 | 1,326.0 | 1,311.5 | 1,325.0 | +9.5 | +0.7 | 277,600 |
| 1/24 | 1,325.0 | 1,325.0 | 1,306.0 | 1,315.5 | -6.5 | -0.5 | 259,300 |
| 1/23 | 1,346.0 | 1,355.5 | 1,317.5 | 1,322.0 | -23.5 | -1.8 | 273,600 |
| 1/22 | 1,346.0 | 1,347.5 | 1,340.0 | 1,345.5 | +12.5 | +0.9 | 182,600 |
| 1/19 | 1,346.5 | 1,346.5 | 1,327.0 | 1,333.0 | -2.0 | -0.2 | 175,600 |
▶︎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
