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 |
|---|---|
| 1,420.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,324.0 | 1,324.0 | 1,242.0 | 1,249.5 | -56.0 | -4.3 | 1,333,700 |
| 9/22 | 1,313.0 | 1,323.0 | 1,290.0 | 1,305.5 | -7.5 | -0.6 | 1,075,600 |
| 9/15 | 1,318.0 | 1,321.5 | 1,294.0 | 1,313.0 | +5.5 | +0.4 | 1,321,300 |
| 9/8 | 1,326.0 | 1,340.5 | 1,302.0 | 1,307.5 | -14.5 | -1.1 | 1,511,400 |
| 9/1 | 1,280.5 | 1,326.5 | 1,280.5 | 1,322.0 | +55.0 | +4.3 | 1,086,500 |
| 8/25 | 1,261.0 | 1,272.0 | 1,252.0 | 1,267.0 | +12.0 | +1.0 | 735,200 |
| 8/18 | 1,299.0 | 1,302.5 | 1,248.5 | 1,255.0 | -39.5 | -3.1 | 743,300 |
| 8/10 | 1,263.0 | 1,296.0 | 1,256.5 | 1,294.5 | +21.5 | +1.7 | 664,500 |
| 8/4 | 1,301.0 | 1,318.0 | 1,257.5 | 1,273.0 | -22.0 | -1.7 | 1,930,000 |
| 7/28 | 1,244.0 | 1,296.0 | 1,235.0 | 1,295.0 | +71.0 | +5.8 | 1,582,700 |
| 7/21 | 1,208.5 | 1,244.0 | 1,201.0 | 1,224.0 | +29.0 | +2.4 | 1,048,400 |
| 7/14 | 1,205.5 | 1,212.5 | 1,186.0 | 1,195.0 | -1.0 | -0.1 | 891,200 |
| 7/7 | 1,237.0 | 1,250.5 | 1,193.5 | 1,196.0 | -32.0 | -2.6 | 1,157,100 |
| 6/30 | 1,239.5 | 1,257.5 | 1,220.5 | 1,228.0 | -5.5 | -0.5 | 1,037,100 |
| 6/23 | 1,260.0 | 1,266.5 | 1,226.5 | 1,233.5 | -14.5 | -1.2 | 1,344,400 |
| 6/16 | 1,250.0 | 1,272.5 | 1,245.5 | 1,248.0 | +2.5 | +0.2 | 1,669,700 |
| 6/9 | 1,231.0 | 1,247.0 | 1,202.0 | 1,245.5 | +40.5 | +3.4 | 1,747,000 |
| 6/2 | 1,229.0 | 1,234.0 | 1,161.0 | 1,205.0 | -7.0 | -0.6 | 1,838,800 |
| 5/26 | 1,248.0 | 1,252.0 | 1,209.0 | 1,212.0 | -37.0 | -3.0 | 1,329,400 |
| 5/19 | 1,254.0 | 1,265.0 | 1,193.0 | 1,249.0 | +1.0 | +0.1 | 1,704,400 |
| 5/12 | 1,243.0 | 1,262.0 | 1,239.0 | 1,248.0 | +9.0 | +0.7 | 1,177,500 |
| 5/2 | 1,248.0 | 1,256.0 | 1,229.0 | 1,239.0 | +11.0 | +0.9 | 402,900 |
| 4/28 | 1,238.0 | 1,254.0 | 1,189.0 | 1,228.0 | -8.0 | -0.7 | 1,262,800 |
| 4/21 | 1,216.0 | 1,243.0 | 1,211.0 | 1,236.0 | +14.0 | +1.2 | 889,400 |
| 4/14 | 1,196.0 | 1,225.0 | 1,185.0 | 1,222.0 | +37.0 | +3.1 | 849,100 |
| 4/7 | 1,212.0 | 1,230.0 | 1,166.0 | 1,185.0 | -12.0 | -1.0 | 1,177,100 |
| 3/31 | 1,180.0 | 1,217.0 | 1,171.0 | 1,197.0 | +25.0 | +2.1 | 1,386,300 |
| 3/24 | 1,153.0 | 1,179.0 | 1,153.0 | 1,172.0 | +5.0 | +0.4 | 793,100 |
| 3/17 | 1,219.0 | 1,219.0 | 1,147.0 | 1,167.0 | -65.0 | -5.3 | 1,344,600 |
| 3/10 | 1,216.0 | 1,249.0 | 1,212.0 | 1,232.0 | +15.0 | +1.2 | 1,492,700 |
▶︎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
