4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,297.5
円
(09:40)
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 | 1,308.5 | 1,177.5 | 1,297.5 | +83.5 | +6.9 | 8,711,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
17/04 | 1,528.0 | 1,534.0 | 1,420.0 | 1,522.0 | +12.0 | +0.8 | 12,574,000 |
17/03 | 1,543.0 | 1,598.0 | 1,503.0 | 1,510.0 | -31.0 | -2.0 | 12,338,000 |
17/02 | 1,486.0 | 1,598.0 | 1,484.0 | 1,541.0 | +64.0 | +4.3 | 11,996,000 |
17/01 | 1,445.0 | 1,504.0 | 1,399.0 | 1,477.0 | +34.0 | +2.4 | 12,928,000 |
16/12 | 1,329.0 | 1,454.0 | 1,328.0 | 1,443.0 | +115.0 | +8.7 | 13,110,000 |
16/11 | 1,201.0 | 1,350.0 | 1,132.0 | 1,328.0 | +117.0 | +9.7 | 13,796,000 |
16/10 | 1,105.0 | 1,216.0 | 1,087.0 | 1,211.0 | +126.0 | +11.6 | 8,160,000 |
16/09 | 1,125.0 | 1,156.0 | 1,047.0 | 1,085.0 | -47.0 | -4.2 | 13,973,000 |
16/08 | 1,072.0 | 1,133.0 | 1,034.0 | 1,132.0 | +63.0 | +5.9 | 15,559,000 |
16/07 | 1,026.0 | 1,077.0 | 903.0 | 1,069.0 | +58.0 | +5.7 | 19,475,000 |
16/06 | 1,089.0 | 1,112.0 | 976.0 | 1,011.0 | -81.0 | -7.4 | 20,816,000 |
16/05 | 1,148.0 | 1,179.0 | 1,013.0 | 1,092.0 | -99.0 | -8.3 | 18,509,000 |
16/04 | 1,141.0 | 1,273.0 | 1,054.0 | 1,191.0 | +53.0 | +4.7 | 16,758,000 |
16/03 | 1,106.0 | 1,220.0 | 1,067.0 | 1,138.0 | +32.0 | +2.9 | 26,693,000 |
16/02 | 1,271.0 | 1,331.0 | 1,089.0 | 1,106.0 | -173.0 | -13.5 | 22,050,000 |
16/01 | 1,267.0 | 1,289.0 | 1,152.0 | 1,279.0 | +4.0 | +0.3 | 21,073,000 |
15/12 | 1,326.0 | 1,393.0 | 1,262.0 | 1,275.0 | -54.0 | -4.1 | 19,191,000 |
15/11 | 1,257.0 | 1,374.0 | 1,239.0 | 1,329.0 | +62.0 | +4.9 | 16,399,000 |
15/10 | 1,232.0 | 1,290.0 | 1,192.0 | 1,267.0 | +25.0 | +2.0 | 20,876,000 |
15/09 | 1,240.0 | 1,368.0 | 1,154.0 | 1,242.0 | -1.0 | -0.1 | 31,960,000 |
15/08 | 1,260.0 | 1,338.0 | 1,141.0 | 1,243.0 | -14.0 | -1.1 | 25,762,000 |
15/07 | 1,320.0 | 1,323.0 | 1,201.0 | 1,257.0 | -63.0 | -4.8 | 14,249,000 |
15/06 | 1,403.0 | 1,445.0 | 1,308.0 | 1,320.0 | -69.0 | -5.0 | 21,140,000 |
15/05 | 1,453.0 | 1,486.0 | 1,336.0 | 1,389.0 | -63.0 | -4.3 | 15,364,000 |
15/04 | 1,528.0 | 1,580.0 | 1,450.0 | 1,452.0 | -55.0 | -3.7 | 13,425,000 |
15/03 | 1,568.0 | 1,583.0 | 1,460.0 | 1,507.0 | -62.0 | -4.0 | 16,005,000 |
15/02 | 1,619.0 | 1,620.0 | 1,491.0 | 1,569.0 | -89.0 | -5.4 | 12,089,000 |
15/01 | 1,490.0 | 1,682.0 | 1,423.0 | 1,658.0 | +150.0 | +10.0 | 17,070,000 |
14/12 | 1,439.0 | 1,526.0 | 1,378.0 | 1,508.0 | +54.0 | +3.7 | 14,893,000 |
14/11 | 1,468.0 | 1,515.0 | 1,424.0 | 1,454.0 | +16.0 | +1.1 | 15,644,000 |
▶︎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