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
取引時間外
(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) |
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,284.0 | 1,358.0 | 1,261.0 | 1,323.0 | +33.0 | +2.6 | 7,752,900 |
| 19/09 | 1,159.0 | 1,319.0 | 1,133.0 | 1,290.0 | +133.0 | +11.5 | 12,730,600 |
| 19/08 | 1,267.0 | 1,267.0 | 1,097.0 | 1,157.0 | -127.0 | -9.9 | 12,621,100 |
| 19/07 | 1,315.0 | 1,390.0 | 1,283.0 | 1,284.0 | -13.0 | -1.0 | 13,427,200 |
| 19/06 | 1,242.0 | 1,314.0 | 1,240.0 | 1,297.0 | +45.0 | +3.6 | 11,966,300 |
| 19/05 | 1,290.0 | 1,293.0 | 1,212.0 | 1,252.0 | -52.0 | -4.0 | 10,172,000 |
| 19/04 | 1,331.0 | 1,374.0 | 1,286.0 | 1,304.0 | -4.0 | -0.3 | 7,319,400 |
| 19/03 | 1,346.0 | 1,379.0 | 1,299.0 | 1,308.0 | -47.0 | -3.5 | 9,962,800 |
| 19/02 | 1,368.0 | 1,368.0 | 1,249.0 | 1,355.0 | -14.0 | -1.0 | 9,316,600 |
| 19/01 | 1,358.0 | 1,430.0 | 1,342.0 | 1,369.0 | -32.0 | -2.3 | 8,862,900 |
| 18/12 | 1,505.0 | 1,509.0 | 1,304.0 | 1,401.0 | -94.0 | -6.3 | 13,209,100 |
| 18/11 | 1,345.0 | 1,508.0 | 1,345.0 | 1,495.0 | +147.0 | +10.9 | 12,343,200 |
| 18/10 | 1,351.0 | 1,376.0 | 1,234.0 | 1,348.0 | -3.0 | -0.2 | 14,737,000 |
| 18/09 | 1,305.0 | 1,366.0 | 1,215.0 | 1,351.0 | +46.0 | +3.5 | 10,565,000 |
| 18/08 | 1,270.0 | 1,333.0 | 1,235.0 | 1,305.0 | +34.0 | +2.7 | 14,493,400 |
| 18/07 | 1,235.0 | 1,278.0 | 1,143.0 | 1,271.0 | +32.0 | +2.6 | 15,116,400 |
| 18/06 | 1,190.0 | 1,259.0 | 1,166.0 | 1,239.0 | +43.0 | +3.6 | 15,072,400 |
| 18/05 | 1,375.0 | 1,398.0 | 1,181.0 | 1,196.0 | -175.0 | -12.8 | 14,445,100 |
| 18/04 | 1,300.0 | 1,392.0 | 1,273.0 | 1,371.0 | +64.0 | +4.9 | 10,901,200 |
| 18/03 | 1,385.0 | 1,385.0 | 1,253.0 | 1,307.0 | -74.0 | -5.4 | 16,455,900 |
| 18/02 | 1,596.0 | 1,603.0 | 1,323.0 | 1,381.0 | -225.0 | -14.0 | 16,029,600 |
| 18/01 | 1,688.0 | 1,736.0 | 1,602.0 | 1,606.0 | -66.0 | -4.0 | 11,196,900 |
| 17/12 | 1,701.0 | 1,721.0 | 1,629.0 | 1,672.0 | -30.0 | -1.8 | 11,497,600 |
| 17/11 | 1,812.0 | 1,899.0 | 1,665.0 | 1,702.0 | -96.0 | -5.3 | 14,535,300 |
| 17/10 | 1,726.0 | 1,847.0 | 1,691.0 | 1,798.0 | +65.0 | +3.8 | 12,704,400 |
| 17/09 | 1,762.0 | 1,822.0 | 1,701.0 | 1,733.0 | -31.0 | -1.8 | 12,989,000 |
| 17/08 | 1,707.0 | 1,765.0 | 1,655.0 | 1,764.0 | +217.0 | +14.0 | 17,666,000 |
| 17/07 | 1,590.0 | 1,640.0 | 1,536.0 | 1,547.0 | -43.0 | -2.7 | 13,897,000 |
| 17/06 | 1,547.0 | 1,640.0 | 1,545.0 | 1,590.0 | +52.0 | +3.4 | 16,730,000 |
| 17/05 | 1,509.0 | 1,604.0 | 1,489.0 | 1,538.0 | +16.0 | +1.1 | 14,533,000 |
▶︎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
