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 |
|---|---|
| 1,423.5 (23/11/27) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,194.5 | 1,299.0 | 1,177.5 | 1,292.5 | +78.5 | +6.5 | 9,677,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,248.0 | 1,287.0 | 1,173.0 | 1,214.0 | -35.0 | -2.8 | 9,691,500 |
| 24/09 | 1,292.5 | 1,302.5 | 1,236.5 | 1,249.0 | -43.0 | -3.3 | 10,089,200 |
| 24/08 | 1,390.0 | 1,420.0 | 1,174.0 | 1,292.0 | +27.0 | +2.1 | 12,972,600 |
| 24/07 | 1,238.0 | 1,304.0 | 1,230.0 | 1,265.0 | +37.5 | +3.1 | 9,610,900 |
| 24/06 | 1,264.5 | 1,272.5 | 1,194.5 | 1,227.5 | -50.0 | -3.9 | 6,738,100 |
| 24/05 | 1,286.0 | 1,349.0 | 1,230.0 | 1,277.5 | -8.5 | -0.7 | 4,466,000 |
| 24/04 | 1,316.5 | 1,334.5 | 1,228.5 | 1,286.0 | -20.0 | -1.5 | 5,016,500 |
| 24/03 | 1,284.0 | 1,352.0 | 1,259.0 | 1,306.0 | +17.5 | +1.4 | 5,090,200 |
| 24/02 | 1,300.0 | 1,329.5 | 1,247.5 | 1,288.5 | -35.0 | -2.6 | 6,438,600 |
| 24/01 | 1,335.5 | 1,386.0 | 1,306.0 | 1,323.5 | -22.0 | -1.6 | 4,396,200 |
| 23/12 | 1,380.0 | 1,397.5 | 1,282.0 | 1,345.5 | -4.5 | -0.3 | 6,673,000 |
| 23/11 | 1,310.0 | 1,423.5 | 1,267.0 | 1,350.0 | +61.0 | +4.7 | 7,334,700 |
| 23/10 | 1,266.5 | 1,297.5 | 1,213.0 | 1,289.0 | +39.5 | +3.2 | 4,859,100 |
| 23/09 | 1,307.5 | 1,340.5 | 1,242.0 | 1,249.5 | -56.0 | -4.3 | 5,547,200 |
| 23/08 | 1,280.5 | 1,318.0 | 1,248.5 | 1,305.5 | -5.0 | -0.4 | 4,138,300 |
| 23/07 | 1,237.0 | 1,312.0 | 1,186.0 | 1,310.5 | +82.5 | +6.7 | 5,395,400 |
| 23/06 | 1,164.0 | 1,272.5 | 1,161.0 | 1,228.0 | +60.0 | +5.1 | 6,550,800 |
| 23/05 | 1,248.0 | 1,265.0 | 1,168.0 | 1,168.0 | -60.0 | -4.9 | 5,700,400 |
| 23/04 | 1,212.0 | 1,254.0 | 1,166.0 | 1,228.0 | +31.0 | +2.6 | 4,178,400 |
| 23/03 | 1,196.0 | 1,249.0 | 1,147.0 | 1,197.0 | +1.0 | +0.1 | 5,718,800 |
| 23/02 | 1,171.0 | 1,216.0 | 1,123.0 | 1,196.0 | -5.0 | -0.4 | 4,688,800 |
| 23/01 | 1,140.0 | 1,205.0 | 1,117.0 | 1,201.0 | +61.0 | +5.4 | 4,892,300 |
| 22/12 | 1,248.0 | 1,248.0 | 1,130.0 | 1,140.0 | -108.0 | -8.7 | 5,114,600 |
| 22/11 | 1,188.0 | 1,249.0 | 1,148.0 | 1,248.0 | +66.0 | +5.6 | 6,293,200 |
| 22/10 | 1,144.0 | 1,205.0 | 1,141.0 | 1,182.0 | +24.0 | +2.1 | 4,781,700 |
| 22/09 | 1,199.0 | 1,243.0 | 1,146.0 | 1,158.0 | -57.0 | -4.7 | 6,204,000 |
| 22/08 | 1,215.0 | 1,289.0 | 1,201.0 | 1,215.0 | +100.0 | +9.0 | 7,927,500 |
| 22/07 | 1,095.0 | 1,158.0 | 1,077.0 | 1,115.0 | +17.0 | +1.6 | 4,622,400 |
| 22/06 | 1,110.0 | 1,168.0 | 1,075.0 | 1,098.0 | -15.0 | -1.4 | 4,874,700 |
| 22/05 | 1,132.0 | 1,142.0 | 1,037.0 | 1,113.0 | -21.0 | -1.9 | 6,208,900 |
▶︎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
