4272東証P貸借
業種 化学
日本化薬 株価時系列データ
PTS
1,293.5
円
(12:38)
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 | 1,293.5 | +79.5 | +6.6 | 8,883,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/10 | 1,339.0 | 1,447.0 | 1,171.0 | 1,438.0 | +101.0 | +7.6 | 19,203,000 |
14/09 | 1,278.0 | 1,345.0 | 1,261.0 | 1,337.0 | +59.0 | +4.6 | 11,814,000 |
14/08 | 1,334.0 | 1,362.0 | 1,258.0 | 1,278.0 | -40.0 | -3.0 | 9,984,000 |
14/07 | 1,312.0 | 1,341.0 | 1,257.0 | 1,318.0 | -1.0 | -0.1 | 10,794,000 |
14/06 | 1,318.0 | 1,364.0 | 1,282.0 | 1,319.0 | +31.0 | +2.4 | 13,259,000 |
14/05 | 1,217.0 | 1,322.0 | 1,148.0 | 1,288.0 | +71.0 | +5.8 | 11,578,000 |
14/04 | 1,169.0 | 1,257.0 | 1,094.0 | 1,217.0 | +54.0 | +4.6 | 14,164,000 |
14/03 | 1,310.0 | 1,345.0 | 1,109.0 | 1,163.0 | -161.0 | -12.2 | 13,901,000 |
14/02 | 1,402.0 | 1,420.0 | 1,298.0 | 1,324.0 | -48.0 | -3.5 | 12,932,000 |
14/01 | 1,474.0 | 1,500.0 | 1,318.0 | 1,372.0 | -122.0 | -8.2 | 16,427,000 |
13/12 | 1,439.0 | 1,513.0 | 1,395.0 | 1,494.0 | +55.0 | +3.8 | 19,958,000 |
13/11 | 1,372.0 | 1,502.0 | 1,320.0 | 1,439.0 | +68.0 | +5.0 | 14,597,000 |
13/10 | 1,409.0 | 1,425.0 | 1,297.0 | 1,371.0 | -40.0 | -2.8 | 10,406,000 |
13/09 | 1,243.0 | 1,440.0 | 1,240.0 | 1,411.0 | +167.0 | +13.4 | 12,483,000 |
13/08 | 1,250.0 | 1,365.0 | 1,206.0 | 1,244.0 | -22.0 | -1.7 | 10,235,000 |
13/07 | 1,225.0 | 1,364.0 | 1,212.0 | 1,266.0 | +30.0 | +2.4 | 13,880,000 |
13/06 | 1,163.0 | 1,236.0 | 1,042.0 | 1,236.0 | +62.0 | +5.3 | 22,379,000 |
13/05 | 1,410.0 | 1,455.0 | 1,151.0 | 1,174.0 | -230.0 | -16.4 | 26,125,000 |
13/04 | 1,166.0 | 1,418.0 | 1,101.0 | 1,404.0 | +240.0 | +20.6 | 24,992,000 |
13/03 | 1,063.0 | 1,180.0 | 1,044.0 | 1,164.0 | +86.0 | +8.0 | 22,272,000 |
13/02 | 1,038.0 | 1,088.0 | 992.0 | 1,078.0 | +45.0 | +4.4 | 17,416,000 |
13/01 | 978.0 | 1,049.0 | 937.0 | 1,033.0 | +86.0 | +9.1 | 15,634,000 |
12/12 | 932.0 | 952.0 | 898.0 | 947.0 | +23.0 | +2.5 | 15,480,000 |
12/11 | 889.0 | 941.0 | 869.0 | 924.0 | +36.0 | +4.1 | 10,325,000 |
12/10 | 838.0 | 908.0 | 805.0 | 888.0 | +50.0 | +6.0 | 13,955,000 |
12/09 | 800.0 | 848.0 | 781.0 | 838.0 | +30.0 | +3.7 | 11,563,000 |
12/08 | 755.0 | 830.0 | 733.0 | 808.0 | +49.0 | +6.5 | 10,308,000 |
12/07 | 754.0 | 783.0 | 725.0 | 759.0 | +12.0 | +1.6 | 13,075,000 |
12/06 | 690.0 | 748.0 | 660.0 | 747.0 | +56.0 | +8.1 | 16,412,000 |
12/05 | 796.0 | 809.0 | 684.0 | 691.0 | -112.0 | -14.0 | 14,721,000 |
▶︎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