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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,380.0 | 1,397.5 | 1,379.0 | 1,382.0 | +32.0 | +2.4 | 571,300 |
| 11/30 | 1,398.5 | 1,398.5 | 1,349.0 | 1,350.0 | -52.0 | -3.7 | 1,176,200 |
| 11/29 | 1,383.5 | 1,413.5 | 1,379.5 | 1,402.0 | +12.0 | +0.9 | 405,000 |
| 11/28 | 1,400.0 | 1,404.0 | 1,385.5 | 1,390.0 | -3.5 | -0.3 | 357,400 |
| 11/27 | 1,415.0 | 1,423.5 | 1,387.0 | 1,393.5 | -7.5 | -0.5 | 365,200 |
| 11/24 | 1,405.5 | 1,419.0 | 1,399.0 | 1,401.0 | +10.0 | +0.7 | 337,300 |
| 11/22 | 1,368.0 | 1,408.5 | 1,368.0 | 1,391.0 | +25.0 | +1.8 | 445,400 |
| 11/21 | 1,330.0 | 1,371.0 | 1,322.0 | 1,366.0 | +27.0 | +2.0 | 583,900 |
| 11/20 | 1,335.5 | 1,347.5 | 1,324.0 | 1,339.0 | +1.5 | +0.1 | 282,900 |
| 11/17 | 1,319.0 | 1,338.0 | 1,313.0 | 1,337.5 | +40.0 | +3.1 | 259,200 |
| 11/16 | 1,297.5 | 1,315.0 | 1,290.0 | 1,297.5 | -16.5 | -1.3 | 232,000 |
| 11/15 | 1,331.0 | 1,332.0 | 1,307.0 | 1,314.0 | -8.0 | -0.6 | 144,700 |
| 11/14 | 1,326.0 | 1,326.0 | 1,318.0 | 1,322.0 | +3.5 | +0.3 | 121,500 |
| 11/13 | 1,330.0 | 1,330.0 | 1,312.0 | 1,318.5 | -7.5 | -0.6 | 162,900 |
| 11/10 | 1,296.5 | 1,326.0 | 1,290.0 | 1,326.0 | +29.5 | +2.3 | 266,400 |
| 11/9 | 1,281.5 | 1,302.5 | 1,280.5 | 1,296.5 | +16.5 | +1.3 | 217,100 |
| 11/8 | 1,311.0 | 1,323.0 | 1,267.0 | 1,280.0 | -61.0 | -4.6 | 537,300 |
| 11/7 | 1,340.0 | 1,354.0 | 1,335.0 | 1,341.0 | +2.0 | +0.2 | 274,300 |
| 11/6 | 1,331.0 | 1,344.5 | 1,324.0 | 1,339.0 | +27.5 | +2.1 | 372,000 |
| 11/2 | 1,330.5 | 1,342.0 | 1,311.0 | 1,311.5 | -19.0 | -1.4 | 319,100 |
| 11/1 | 1,310.0 | 1,336.0 | 1,309.5 | 1,330.5 | +41.5 | +3.2 | 474,900 |
| 10/31 | 1,282.0 | 1,297.5 | 1,273.5 | 1,289.0 | +28.0 | +2.2 | 384,700 |
| 10/30 | 1,267.0 | 1,267.5 | 1,251.5 | 1,261.0 | -24.0 | -1.9 | 211,100 |
| 10/27 | 1,270.0 | 1,288.0 | 1,270.0 | 1,285.0 | +25.0 | +2.0 | 208,900 |
| 10/26 | 1,257.0 | 1,268.5 | 1,253.5 | 1,260.0 | +5.0 | +0.4 | 246,700 |
| 10/25 | 1,257.5 | 1,264.0 | 1,252.5 | 1,255.0 | +2.0 | +0.2 | 192,700 |
| 10/24 | 1,251.0 | 1,260.0 | 1,229.5 | 1,253.0 | +1.5 | +0.1 | 173,700 |
| 10/23 | 1,262.0 | 1,271.5 | 1,251.5 | 1,251.5 | -12.0 | -1.0 | 162,300 |
| 10/20 | 1,265.0 | 1,275.0 | 1,259.0 | 1,263.5 | -7.0 | -0.6 | 213,600 |
| 10/19 | 1,249.5 | 1,274.0 | 1,249.5 | 1,270.5 | +10.0 | +0.8 | 209,500 |
▶︎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
