！決算発表予定日 2024/05/13
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20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) | 1,161.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,386.0 (24/01/11) | 1,228.5 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,274.0 | 1,318.0 | 1,263.5 | 1,303.5 | +49.0 | +3.9 | 862,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,271.0 | 1,284.0 | 1,228.5 | 1,254.5 | 0 | 0.0 | 1,488,700 |
| 4/19 | 1,312.0 | 1,323.0 | 1,244.0 | 1,254.5 | -73.5 | -5.5 | 948,100 |
| 4/12 | 1,300.5 | 1,334.5 | 1,291.0 | 1,328.0 | +37.0 | +2.9 | 1,074,000 |
| 4/5 | 1,316.5 | 1,318.5 | 1,275.5 | 1,291.0 | -15.0 | -1.2 | 1,181,900 |
| 3/29 | 1,340.0 | 1,352.0 | 1,288.5 | 1,306.0 | -31.5 | -2.4 | 1,177,300 |
| 3/22 | 1,316.0 | 1,345.0 | 1,306.0 | 1,337.5 | +39.5 | +3.0 | 828,400 |
| 3/15 | 1,294.0 | 1,308.0 | 1,261.0 | 1,298.0 | +0.5 | +0.0 | 1,230,800 |
| 3/8 | 1,293.5 | 1,300.5 | 1,259.0 | 1,297.5 | +4.5 | +0.4 | 1,590,800 |
| 3/1 | 1,302.0 | 1,329.5 | 1,284.0 | 1,293.0 | +5.0 | +0.4 | 1,609,300 |
| 2/22 | 1,300.0 | 1,309.0 | 1,272.5 | 1,288.0 | -1.5 | -0.1 | 1,012,200 |
| 2/16 | 1,273.5 | 1,299.5 | 1,253.0 | 1,289.5 | +32.5 | +2.6 | 1,313,400 |
| 2/9 | 1,305.0 | 1,305.0 | 1,247.5 | 1,257.0 | -41.5 | -3.2 | 1,693,900 |
| 2/2 | 1,321.0 | 1,327.0 | 1,254.5 | 1,298.5 | -16.0 | -1.2 | 1,580,300 |
| 1/26 | 1,346.0 | 1,355.5 | 1,306.0 | 1,314.5 | -18.5 | -1.4 | 1,178,000 |
| 1/19 | 1,373.0 | 1,385.5 | 1,325.0 | 1,333.0 | -40.0 | -2.9 | 1,309,500 |
| 1/12 | 1,357.0 | 1,386.0 | 1,353.0 | 1,373.0 | +25.5 | +1.9 | 1,039,200 |
| 1/5 | 1,335.5 | 1,364.0 | 1,316.5 | 1,347.5 | +2.0 | +0.2 | 361,900 |
| 12/29 | 1,348.0 | 1,352.0 | 1,320.0 | 1,345.5 | +16.0 | +1.2 | 769,100 |
| 12/22 | 1,299.0 | 1,361.5 | 1,282.0 | 1,329.5 | +24.5 | +1.9 | 1,345,200 |
| 12/15 | 1,332.0 | 1,350.0 | 1,294.5 | 1,305.0 | -26.0 | -2.0 | 1,724,600 |
| 12/8 | 1,374.5 | 1,379.5 | 1,324.5 | 1,331.0 | -51.0 | -3.7 | 2,262,800 |
| 12/1 | 1,415.0 | 1,423.5 | 1,349.0 | 1,382.0 | -19.0 | -1.4 | 2,875,100 |
| 11/24 | 1,335.5 | 1,419.0 | 1,322.0 | 1,401.0 | +63.5 | +4.8 | 1,649,500 |
| 11/17 | 1,330.0 | 1,338.0 | 1,290.0 | 1,337.5 | +11.5 | +0.9 | 920,300 |
| 11/10 | 1,331.0 | 1,354.0 | 1,267.0 | 1,326.0 | +14.5 | +1.1 | 1,667,100 |
| 11/2 | 1,267.0 | 1,342.0 | 1,251.5 | 1,311.5 | +26.5 | +2.1 | 1,389,800 |
| 10/27 | 1,262.0 | 1,288.0 | 1,229.5 | 1,285.0 | +21.5 | +1.7 | 984,300 |
| 10/20 | 1,256.0 | 1,275.0 | 1,240.5 | 1,263.5 | +8.5 | +0.7 | 934,200 |
| 10/13 | 1,261.0 | 1,284.5 | 1,250.5 | 1,255.0 | +6.5 | +0.5 | 1,091,900 |
| 10/6 | 1,266.5 | 1,280.5 | 1,213.0 | 1,248.5 | -1.0 | -0.1 | 1,252,900 |
▶︎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