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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,280.0 | 1,299.0 | 1,275.0 | 1,292.5 | +25.5 | +2.0 | 2,270,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,225.0 | 1,272.0 | 1,219.0 | 1,267.0 | +38.0 | +3.1 | 2,169,400 |
| 11/15 | 1,181.5 | 1,276.5 | 1,179.0 | 1,229.0 | +51.5 | +4.4 | 3,553,300 |
| 11/8 | 1,195.0 | 1,214.5 | 1,177.5 | 1,177.5 | -17.5 | -1.5 | 1,407,600 |
| 11/1 | 1,187.0 | 1,225.0 | 1,175.5 | 1,195.0 | +11.0 | +0.9 | 3,204,800 |
| 10/25 | 1,232.0 | 1,237.0 | 1,173.0 | 1,184.0 | -45.0 | -3.7 | 1,999,100 |
| 10/18 | 1,275.0 | 1,275.0 | 1,225.0 | 1,229.0 | -32.5 | -2.6 | 1,246,800 |
| 10/11 | 1,284.0 | 1,287.0 | 1,256.0 | 1,261.5 | -19.5 | -1.5 | 1,741,100 |
| 10/4 | 1,244.0 | 1,283.5 | 1,236.5 | 1,281.0 | +7.0 | +0.6 | 2,310,600 |
| 9/27 | 1,270.0 | 1,284.0 | 1,256.0 | 1,274.0 | +6.0 | +0.5 | 1,987,000 |
| 9/20 | 1,280.0 | 1,283.5 | 1,252.0 | 1,268.0 | -2.5 | -0.2 | 2,383,000 |
| 9/13 | 1,270.0 | 1,295.0 | 1,267.5 | 1,270.5 | -20.0 | -1.6 | 2,551,500 |
| 9/6 | 1,292.5 | 1,302.5 | 1,268.5 | 1,290.5 | -1.5 | -0.1 | 2,633,300 |
| 8/30 | 1,285.0 | 1,308.0 | 1,278.0 | 1,292.0 | +7.0 | +0.5 | 2,108,200 |
| 8/23 | 1,284.5 | 1,300.0 | 1,262.5 | 1,285.0 | -9.5 | -0.7 | 2,994,600 |
| 8/16 | 1,266.0 | 1,303.0 | 1,265.0 | 1,294.5 | +31.0 | +2.5 | 2,138,000 |
| 8/9 | 1,286.0 | 1,305.5 | 1,174.0 | 1,263.5 | -49.5 | -3.8 | 3,236,400 |
| 8/2 | 1,251.0 | 1,420.0 | 1,245.5 | 1,313.0 | +71.0 | +5.7 | 4,835,600 |
| 7/26 | 1,288.0 | 1,288.5 | 1,233.5 | 1,242.0 | -46.5 | -3.6 | 1,951,000 |
| 7/19 | 1,280.0 | 1,304.0 | 1,267.5 | 1,288.5 | +8.5 | +0.7 | 1,307,300 |
| 7/12 | 1,240.5 | 1,283.0 | 1,240.0 | 1,280.0 | +44.0 | +3.6 | 1,870,000 |
| 7/5 | 1,238.0 | 1,273.5 | 1,230.0 | 1,236.0 | +8.5 | +0.7 | 2,142,400 |
| 6/28 | 1,229.5 | 1,241.5 | 1,222.5 | 1,227.5 | +4.5 | +0.4 | 1,710,500 |
| 6/21 | 1,212.0 | 1,227.5 | 1,196.0 | 1,223.0 | +12.5 | +1.0 | 1,793,800 |
| 6/14 | 1,219.5 | 1,233.0 | 1,194.5 | 1,210.5 | -11.0 | -0.9 | 1,754,400 |
| 6/7 | 1,264.5 | 1,272.5 | 1,214.5 | 1,221.5 | -56.0 | -4.4 | 1,479,400 |
| 5/31 | 1,264.0 | 1,284.5 | 1,230.0 | 1,277.5 | +18.5 | +1.5 | 1,001,100 |
| 5/24 | 1,283.0 | 1,300.5 | 1,242.0 | 1,259.0 | -31.0 | -2.4 | 846,800 |
| 5/17 | 1,332.0 | 1,347.0 | 1,260.0 | 1,290.0 | -44.0 | -3.3 | 1,192,600 |
| 5/10 | 1,305.5 | 1,349.0 | 1,296.5 | 1,334.0 | +30.5 | +2.3 | 1,042,600 |
| 5/2 | 1,274.0 | 1,318.0 | 1,263.5 | 1,303.5 | +49.0 | +3.9 | 706,700 |
▶︎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
