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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,280.0 | 1,308.5 | 1,275.0 | 1,294.0 | +27.0 | +2.1 | 2,509,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 983.0 | 990.0 | 935.0 | 986.0 | -2.0 | -0.2 | 2,850,900 |
| 4/10 | 897.0 | 1,020.0 | 884.0 | 988.0 | +87.0 | +9.7 | 3,113,900 |
| 4/3 | 986.0 | 1,019.0 | 891.0 | 901.0 | -120.0 | -11.8 | 3,158,900 |
| 3/27 | 833.0 | 1,040.0 | 821.0 | 1,021.0 | +233.0 | +29.6 | 4,242,300 |
| 3/19 | 946.0 | 961.0 | 785.0 | 788.0 | -149.0 | -15.9 | 4,069,300 |
| 3/13 | 1,099.0 | 1,109.0 | 917.0 | 937.0 | -198.0 | -17.4 | 4,568,900 |
| 3/6 | 1,172.0 | 1,197.0 | 1,127.0 | 1,135.0 | -59.0 | -4.9 | 2,913,700 |
| 2/28 | 1,214.0 | 1,238.0 | 1,182.0 | 1,194.0 | -80.0 | -6.3 | 2,619,900 |
| 2/21 | 1,304.0 | 1,307.0 | 1,273.0 | 1,274.0 | -36.0 | -2.8 | 1,534,900 |
| 2/14 | 1,317.0 | 1,335.0 | 1,304.0 | 1,310.0 | -17.0 | -1.3 | 1,324,700 |
| 2/7 | 1,291.0 | 1,356.0 | 1,241.0 | 1,327.0 | +32.0 | +2.5 | 2,921,200 |
| 1/31 | 1,298.0 | 1,304.0 | 1,267.0 | 1,295.0 | -11.0 | -0.8 | 2,278,500 |
| 1/24 | 1,341.0 | 1,354.0 | 1,299.0 | 1,306.0 | -35.0 | -2.6 | 1,823,000 |
| 1/17 | 1,355.0 | 1,361.0 | 1,332.0 | 1,341.0 | -16.0 | -1.2 | 1,578,100 |
| 1/10 | 1,333.0 | 1,374.0 | 1,315.0 | 1,357.0 | +2.0 | +0.2 | 2,413,800 |
| 12/30 | 1,357.0 | 1,366.0 | 1,351.0 | 1,355.0 | -16.0 | -1.2 | 397,400 |
| 12/27 | 1,372.0 | 1,390.0 | 1,355.0 | 1,371.0 | +5.0 | +0.4 | 1,015,500 |
| 12/20 | 1,415.0 | 1,415.0 | 1,343.0 | 1,366.0 | -50.0 | -3.5 | 2,288,400 |
| 12/13 | 1,390.0 | 1,426.0 | 1,371.0 | 1,416.0 | +46.0 | +3.4 | 2,476,800 |
| 12/6 | 1,379.0 | 1,391.0 | 1,338.0 | 1,370.0 | +3.0 | +0.2 | 1,478,500 |
| 11/29 | 1,373.0 | 1,383.0 | 1,355.0 | 1,367.0 | +7.0 | +0.5 | 1,390,900 |
| 11/22 | 1,405.0 | 1,405.0 | 1,333.0 | 1,360.0 | -52.0 | -3.7 | 1,538,900 |
| 11/15 | 1,395.0 | 1,433.0 | 1,390.0 | 1,412.0 | +12.0 | +0.9 | 1,497,600 |
| 11/8 | 1,343.0 | 1,448.0 | 1,332.0 | 1,400.0 | +75.0 | +5.7 | 2,374,800 |
| 11/1 | 1,342.0 | 1,353.0 | 1,316.0 | 1,325.0 | -10.0 | -0.8 | 1,581,100 |
| 10/25 | 1,328.0 | 1,352.0 | 1,322.0 | 1,335.0 | +13.0 | +1.0 | 1,372,400 |
| 10/18 | 1,325.0 | 1,358.0 | 1,315.0 | 1,322.0 | +25.0 | +1.9 | 1,641,900 |
| 10/11 | 1,275.0 | 1,299.0 | 1,261.0 | 1,297.0 | +15.0 | +1.2 | 1,774,000 |
| 10/4 | 1,297.0 | 1,305.0 | 1,267.0 | 1,282.0 | -7.0 | -0.5 | 2,288,500 |
| 9/27 | 1,293.0 | 1,319.0 | 1,279.0 | 1,289.0 | -18.0 | -1.4 | 1,758,200 |
▶︎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
