4973東証P信用
業種 化学
日本高純度化学 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 |
---|---|
3,720 (24/07/29) | 2,737 (24/02/22) |
昨年来高値 | 昨年来安値 |
---|---|
3,720 (24/07/29) | 2,427 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 3,140 | 3,160 | 3,110 | 3,130 | -10 | -0.3 | 34,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,095 | 3,155 | 3,095 | 3,140 | +20 | +0.6 | 15,200 |
2/7 | 3,130 | 3,150 | 3,045 | 3,120 | -10 | -0.3 | 84,000 |
1/31 | 3,280 | 3,290 | 3,080 | 3,130 | -100 | -3.1 | 137,000 |
1/24 | 3,190 | 3,240 | 3,160 | 3,230 | +60 | +1.9 | 33,600 |
1/17 | 3,170 | 3,210 | 3,095 | 3,170 | -10 | -0.3 | 34,400 |
1/10 | 3,245 | 3,340 | 3,175 | 3,180 | -65 | -2.0 | 50,000 |
12/30 | 3,240 | 3,265 | 3,225 | 3,245 | +10 | +0.3 | 5,700 |
12/27 | 3,180 | 3,235 | 3,080 | 3,235 | +70 | +2.2 | 45,900 |
12/20 | 3,200 | 3,205 | 3,120 | 3,165 | -15 | -0.5 | 36,400 |
12/13 | 3,330 | 3,330 | 3,150 | 3,180 | -145 | -4.4 | 49,000 |
12/6 | 3,295 | 3,395 | 3,240 | 3,325 | +30 | +0.9 | 34,300 |
11/29 | 3,400 | 3,435 | 3,230 | 3,295 | -105 | -3.1 | 46,400 |
11/22 | 3,415 | 3,450 | 3,365 | 3,400 | 0 | 0.0 | 25,900 |
11/15 | 3,220 | 3,425 | 3,215 | 3,400 | +250 | +7.9 | 98,400 |
11/8 | 3,130 | 3,205 | 3,070 | 3,150 | +35 | +1.1 | 45,600 |
11/1 | 3,080 | 3,190 | 3,050 | 3,115 | +30 | +1.0 | 97,800 |
10/25 | 3,465 | 3,540 | 3,040 | 3,085 | -350 | -10.2 | 220,200 |
10/18 | 3,315 | 3,440 | 3,295 | 3,435 | +115 | +3.5 | 35,300 |
10/11 | 3,355 | 3,365 | 3,245 | 3,320 | +35 | +1.1 | 47,000 |
10/4 | 3,165 | 3,480 | 3,130 | 3,285 | +55 | +1.7 | 86,600 |
9/27 | 3,175 | 3,305 | 3,130 | 3,230 | +110 | +3.5 | 41,600 |
9/20 | 3,075 | 3,140 | 2,990 | 3,120 | +45 | +1.5 | 31,700 |
9/13 | 3,145 | 3,185 | 3,030 | 3,075 | -100 | -3.2 | 55,700 |
9/6 | 3,330 | 3,330 | 3,150 | 3,175 | -130 | -3.9 | 44,700 |
8/30 | 3,255 | 3,310 | 3,195 | 3,305 | +85 | +2.6 | 27,500 |
8/23 | 3,300 | 3,315 | 3,180 | 3,220 | -75 | -2.3 | 26,900 |
8/16 | 3,190 | 3,380 | 3,185 | 3,295 | +105 | +3.3 | 29,200 |
8/9 | 3,090 | 3,310 | 2,800 | 3,190 | -70 | -2.2 | 97,400 |
8/2 | 3,530 | 3,720 | 3,260 | 3,260 | -50 | -1.5 | 152,600 |
7/26 | 3,450 | 3,470 | 3,295 | 3,310 | -145 | -4.2 | 48,500 |
▶︎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