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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,335.5 | 1,420.0 | 1,173.0 | 1,292.5 | -53.0 | -3.9 | 84,187,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,140.0 | 1,423.5 | 1,117.0 | 1,345.5 | +205.5 | +18.0 | 65,677,200 |
| 2022 | 1,186.0 | 1,289.0 | 1,037.0 | 1,140.0 | -44.0 | -3.7 | 65,106,200 |
| 2021 | 965.0 | 1,322.0 | 930.0 | 1,184.0 | +228.0 | +23.9 | 90,754,100 |
| 2020 | 1,333.0 | 1,374.0 | 785.0 | 956.0 | -399.0 | -29.5 | 194,577,300 |
| 2019 | 1,358.0 | 1,448.0 | 1,097.0 | 1,355.0 | -46.0 | -3.3 | 119,023,700 |
| 2018 | 1,688.0 | 1,736.0 | 1,143.0 | 1,401.0 | -271.0 | -16.2 | 164,565,200 |
| 2017 | 1,445.0 | 1,899.0 | 1,399.0 | 1,672.0 | +229.0 | +15.9 | 164,388,300 |
| 2016 | 1,267.0 | 1,454.0 | 903.0 | 1,443.0 | +168.0 | +13.2 | 209,972,000 |
| 2015 | 1,490.0 | 1,682.0 | 1,141.0 | 1,275.0 | -233.0 | -15.5 | 223,530,000 |
| 2014 | 1,474.0 | 1,526.0 | 1,094.0 | 1,508.0 | +14.0 | +0.9 | 164,593,000 |
| 2013 | 978.0 | 1,513.0 | 937.0 | 1,494.0 | +547.0 | +57.8 | 210,377,000 |
| 2012 | 755.0 | 952.0 | 660.0 | 947.0 | +205.0 | +27.6 | 176,364,000 |
| 2011 | 873.0 | 902.0 | 599.0 | 742.0 | -117.0 | -13.6 | 199,874,000 |
| 2010 | 833.0 | 878.0 | 693.0 | 859.0 | +22.0 | +2.6 | 210,930,000 |
| 2009 | 474.0 | 882.0 | 396.0 | 837.0 | +373.0 | +80.4 | 209,050,000 |
| 2008 | 721.0 | 747.0 | 345.0 | 464.0 | -267.0 | -36.5 | 288,867,000 |
| 2007 | 966.0 | 1,097.0 | 692.0 | 731.0 | -219.0 | -23.1 | 290,246,000 |
| 2006 | 1,000.0 | 1,068.0 | 834.0 | 950.0 | -57.0 | -5.7 | 212,761,000 |
| 2005 | 572.0 | 1,038.0 | 557.0 | 1,007.0 | +435.0 | +76.1 | 234,451,000 |
| 2004 | 540.0 | 617.0 | 519.0 | 572.0 | +41.0 | +7.7 | 115,875,000 |
| 2003 | 451.0 | 598.0 | 430.0 | 531.0 | +90.0 | +20.4 | 103,919,000 |
| 2002 | 484.0 | 577.0 | 410.0 | 441.0 | -48.0 | -9.8 | 90,586,000 |
| 2001 | 706.0 | 706.0 | 462.0 | 489.0 | -212.0 | -30.2 | 96,946,000 |
| 2000 | 430.0 | 745.0 | 412.0 | 701.0 | +271.0 | +63.0 | 123,772,000 |
| 1999 | 525.0 | 730.0 | 430.0 | 430.0 | -115.0 | -21.1 | 88,158,000 |
| 1998 | 534.0 | 652.0 | 460.0 | 545.0 | -9.0 | -1.6 | 74,286,000 |
| 1997 | 648.0 | 761.0 | 451.0 | 554.0 | -101.0 | -15.4 | 63,952,000 |
| 1996 | 699.0 | 809.0 | 620.0 | 655.0 | -26.0 | -3.8 | 72,115,000 |
| 1995 | 752.0 | 752.0 | 451.0 | 681.0 | -66.0 | -8.8 | 65,202,000 |
| 1994 | 644.0 | 850.0 | 626.0 | 747.0 | +92.0 | +14.1 | 84,786,000 |
▶︎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
