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 |
---|---|
3,440 (24/04/10) | 2,351 (23/12/14) |
年初来高値 | 年初来安値 |
---|---|
3,440 (24/04/10) | 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) |
---|---|---|---|---|---|---|---|
6/6 | 3,225 | 3,255 | 3,145 | 3,160 | -75 | -2.3 | 54,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/7 | 2,623 | 2,670 | 2,472 | 2,521 | -111 | -4.2 | 48,600 |
3/31 | 2,671 | 2,692 | 2,560 | 2,632 | -39 | -1.5 | 52,400 |
3/24 | 2,623 | 2,679 | 2,580 | 2,671 | +64 | +2.5 | 31,400 |
3/17 | 2,523 | 2,629 | 2,521 | 2,607 | +40 | +1.6 | 43,400 |
3/10 | 2,532 | 2,639 | 2,514 | 2,567 | +35 | +1.4 | 40,200 |
3/3 | 2,442 | 2,551 | 2,420 | 2,532 | +88 | +3.6 | 23,600 |
2/24 | 2,445 | 2,474 | 2,423 | 2,444 | +17 | +0.7 | 19,600 |
2/17 | 2,359 | 2,456 | 2,352 | 2,427 | +66 | +2.8 | 47,400 |
2/10 | 2,347 | 2,385 | 2,307 | 2,361 | +20 | +0.9 | 23,300 |
2/3 | 2,380 | 2,419 | 2,334 | 2,341 | -52 | -2.2 | 32,100 |
1/27 | 2,349 | 2,460 | 2,349 | 2,393 | +41 | +1.7 | 20,700 |
1/20 | 2,387 | 2,399 | 2,334 | 2,352 | -40 | -1.7 | 29,800 |
1/13 | 2,352 | 2,413 | 2,348 | 2,392 | +28 | +1.2 | 19,300 |
1/6 | 2,398 | 2,398 | 2,342 | 2,364 | -22 | -0.9 | 12,700 |
12/30 | 2,403 | 2,449 | 2,366 | 2,386 | -27 | -1.1 | 52,500 |
12/23 | 2,474 | 2,540 | 2,405 | 2,413 | -83 | -3.3 | 50,500 |
12/16 | 2,610 | 2,615 | 2,496 | 2,496 | -116 | -4.4 | 58,900 |
12/9 | 2,454 | 2,660 | 2,387 | 2,612 | +158 | +6.4 | 142,400 |
12/2 | 2,535 | 2,563 | 2,391 | 2,454 | -81 | -3.2 | 72,600 |
11/25 | 2,461 | 2,568 | 2,447 | 2,535 | +74 | +3.0 | 38,900 |
11/18 | 2,340 | 2,466 | 2,340 | 2,461 | +132 | +5.7 | 55,300 |
11/11 | 2,321 | 2,350 | 2,304 | 2,329 | +24 | +1.0 | 37,300 |
11/4 | 2,448 | 2,461 | 2,305 | 2,305 | -137 | -5.6 | 36,400 |
10/28 | 2,467 | 2,510 | 2,320 | 2,442 | +5 | +0.2 | 131,100 |
10/21 | 2,381 | 2,467 | 2,380 | 2,437 | +31 | +1.3 | 24,800 |
10/14 | 2,414 | 2,447 | 2,360 | 2,406 | -29 | -1.2 | 45,500 |
10/7 | 2,294 | 2,435 | 2,294 | 2,435 | +117 | +5.1 | 40,000 |
9/30 | 2,377 | 2,377 | 2,261 | 2,318 | -57 | -2.4 | 74,700 |
9/22 | 2,362 | 2,398 | 2,353 | 2,375 | +16 | +0.7 | 25,300 |
9/16 | 2,378 | 2,400 | 2,340 | 2,359 | -27 | -1.1 | 49,800 |
▶︎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