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) |
---|---|---|---|---|---|---|---|
22/04 | 1,150.0 | 1,179.0 | 1,071.0 | 1,134.0 | -27.0 | -2.3 | 3,854,400 |
22/03 | 1,150.0 | 1,201.0 | 1,039.0 | 1,161.0 | +25.0 | +2.2 | 7,590,400 |
22/02 | 1,140.0 | 1,190.0 | 1,085.0 | 1,136.0 | +3.0 | +0.3 | 4,040,800 |
22/01 | 1,186.0 | 1,205.0 | 1,072.0 | 1,133.0 | -51.0 | -4.3 | 3,593,600 |
21/12 | 1,102.0 | 1,212.0 | 1,101.0 | 1,184.0 | +70.0 | +6.3 | 4,632,100 |
21/11 | 1,227.0 | 1,255.0 | 1,112.0 | 1,114.0 | -85.0 | -7.1 | 5,487,800 |
21/10 | 1,222.0 | 1,247.0 | 1,163.0 | 1,199.0 | -39.0 | -3.2 | 11,122,900 |
21/09 | 1,207.0 | 1,322.0 | 1,202.0 | 1,238.0 | +20.0 | +1.6 | 8,323,700 |
21/08 | 1,200.0 | 1,263.0 | 1,180.0 | 1,218.0 | +86.0 | +7.6 | 8,433,400 |
21/07 | 1,056.0 | 1,149.0 | 1,047.0 | 1,132.0 | +82.0 | +7.8 | 7,453,800 |
21/06 | 1,033.0 | 1,100.0 | 1,019.0 | 1,050.0 | +28.0 | +2.7 | 6,979,400 |
21/05 | 1,029.0 | 1,080.0 | 982.0 | 1,022.0 | +10.0 | +1.0 | 6,681,200 |
21/04 | 1,067.0 | 1,083.0 | 1,001.0 | 1,012.0 | -57.0 | -5.3 | 4,983,900 |
21/03 | 1,050.0 | 1,155.0 | 1,047.0 | 1,069.0 | +37.0 | +3.6 | 9,137,500 |
21/02 | 977.0 | 1,083.0 | 976.0 | 1,032.0 | +45.0 | +4.6 | 9,374,900 |
21/01 | 965.0 | 1,011.0 | 930.0 | 987.0 | +31.0 | +3.2 | 8,143,500 |
20/12 | 930.0 | 982.0 | 929.0 | 956.0 | +39.0 | +4.3 | 12,691,300 |
20/11 | 911.0 | 970.0 | 905.0 | 917.0 | +21.0 | +2.3 | 17,946,000 |
20/10 | 943.0 | 958.0 | 891.0 | 896.0 | -32.0 | -3.5 | 20,200,100 |
20/09 | 1,033.0 | 1,050.0 | 923.0 | 928.0 | -116.0 | -11.1 | 57,004,400 |
20/08 | 1,043.0 | 1,158.0 | 1,010.0 | 1,044.0 | +15.0 | +1.5 | 11,929,100 |
20/07 | 1,128.0 | 1,134.0 | 1,025.0 | 1,029.0 | -96.0 | -8.5 | 9,801,100 |
20/06 | 1,095.0 | 1,169.0 | 1,043.0 | 1,125.0 | +43.0 | +4.0 | 11,321,800 |
20/05 | 1,047.0 | 1,084.0 | 980.0 | 1,082.0 | +35.0 | +3.3 | 8,610,100 |
20/04 | 981.0 | 1,058.0 | 884.0 | 1,047.0 | +52.0 | +5.2 | 11,327,500 |
20/03 | 1,172.0 | 1,197.0 | 785.0 | 995.0 | -199.0 | -16.7 | 17,251,800 |
20/02 | 1,291.0 | 1,356.0 | 1,182.0 | 1,194.0 | -101.0 | -7.8 | 8,400,700 |
20/01 | 1,333.0 | 1,374.0 | 1,267.0 | 1,295.0 | -60.0 | -4.4 | 8,093,400 |
19/12 | 1,379.0 | 1,426.0 | 1,338.0 | 1,355.0 | -12.0 | -0.9 | 7,656,600 |
19/11 | 1,327.0 | 1,448.0 | 1,317.0 | 1,367.0 | +44.0 | +3.3 | 7,235,300 |
▶︎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