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
(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 |
|---|---|
| 1,420.0 (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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,335.5 | 1,341.5 | 1,325.0 | 1,335.0 | -3.5 | -0.3 | 299,900 |
| 1/17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | -9.0 | -0.7 | 354,100 |
| 1/16 | 1,385.5 | 1,385.5 | 1,346.0 | 1,347.5 | -31.0 | -2.3 | 296,800 |
| 1/15 | 1,373.0 | 1,384.5 | 1,364.0 | 1,378.5 | +5.5 | +0.4 | 183,100 |
| 1/12 | 1,380.0 | 1,382.0 | 1,364.0 | 1,373.0 | -6.0 | -0.4 | 188,800 |
| 1/11 | 1,381.0 | 1,386.0 | 1,372.5 | 1,379.0 | +19.0 | +1.4 | 272,200 |
| 1/10 | 1,367.0 | 1,372.0 | 1,355.5 | 1,360.0 | -6.0 | -0.4 | 219,800 |
| 1/9 | 1,357.0 | 1,375.5 | 1,353.0 | 1,366.0 | +18.5 | +1.4 | 358,400 |
| 1/5 | 1,363.0 | 1,364.0 | 1,341.5 | 1,347.5 | -12.5 | -0.9 | 167,900 |
| 1/4 | 1,335.5 | 1,360.0 | 1,316.5 | 1,360.0 | +14.5 | +1.1 | 194,000 |
| 12/29 | 1,344.5 | 1,352.0 | 1,338.5 | 1,345.5 | +1.5 | +0.1 | 122,600 |
| 12/28 | 1,333.5 | 1,351.0 | 1,333.5 | 1,344.0 | 0 | 0.0 | 115,600 |
| 12/27 | 1,341.5 | 1,345.0 | 1,333.5 | 1,344.0 | +16.5 | +1.2 | 175,200 |
| 12/26 | 1,333.0 | 1,333.0 | 1,320.0 | 1,327.5 | -3.5 | -0.3 | 176,700 |
| 12/25 | 1,348.0 | 1,350.0 | 1,325.5 | 1,331.0 | +1.5 | +0.1 | 179,000 |
| 12/22 | 1,328.0 | 1,334.0 | 1,323.5 | 1,329.5 | +1.0 | +0.1 | 180,400 |
| 12/21 | 1,353.5 | 1,353.5 | 1,324.0 | 1,328.5 | -25.0 | -1.9 | 194,900 |
| 12/20 | 1,328.5 | 1,361.5 | 1,326.5 | 1,353.5 | +30.0 | +2.3 | 445,700 |
| 12/19 | 1,303.0 | 1,328.0 | 1,296.5 | 1,323.5 | +20.5 | +1.6 | 286,400 |
| 12/18 | 1,299.0 | 1,304.5 | 1,282.0 | 1,303.0 | -2.0 | -0.2 | 237,800 |
| 12/15 | 1,309.5 | 1,312.5 | 1,294.5 | 1,305.0 | -1.5 | -0.1 | 728,700 |
| 12/14 | 1,320.0 | 1,320.5 | 1,300.0 | 1,306.5 | -12.5 | -1.0 | 244,700 |
| 12/13 | 1,316.5 | 1,325.5 | 1,312.0 | 1,319.0 | +8.5 | +0.7 | 250,000 |
| 12/12 | 1,350.0 | 1,350.0 | 1,310.0 | 1,310.5 | -26.5 | -2.0 | 223,200 |
| 12/11 | 1,332.0 | 1,338.0 | 1,318.5 | 1,337.0 | +6.0 | +0.5 | 278,000 |
| 12/8 | 1,333.0 | 1,344.5 | 1,324.5 | 1,331.0 | -21.5 | -1.6 | 419,300 |
| 12/7 | 1,344.0 | 1,359.5 | 1,337.5 | 1,352.5 | -3.0 | -0.2 | 367,200 |
| 12/6 | 1,353.0 | 1,358.0 | 1,339.0 | 1,355.5 | +7.5 | +0.6 | 644,200 |
| 12/5 | 1,357.0 | 1,369.0 | 1,346.5 | 1,348.0 | -16.0 | -1.2 | 464,300 |
| 12/4 | 1,374.5 | 1,379.5 | 1,361.0 | 1,364.0 | -18.0 | -1.3 | 367,800 |
▶︎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
