3861東証P貸借
業種 パルプ・紙
王子ホールディングス 株価時系列データ
PTS
635.6
円
(10:38)
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 |
|---|---|
| 680.5 (24/04/15) | 511.0 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 680.5 (24/04/15) | 534.8 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 641.0 | 641.1 | 632.5 | 634.9 | -4.2 | -0.7 | 546,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 646.5 | 646.5 | 635.2 | 639.1 | -3.1 | -0.5 | 4,413,600 |
| 6/5 | 644.6 | 645.0 | 633.7 | 642.2 | +3.9 | +0.6 | 5,020,700 |
| 6/4 | 650.0 | 656.0 | 636.8 | 638.3 | +4.0 | +0.6 | 6,301,300 |
| 6/3 | 641.0 | 641.0 | 631.8 | 634.3 | +0.3 | +0.1 | 2,893,600 |
| 5/31 | 631.8 | 634.3 | 627.2 | 634.0 | +3.6 | +0.6 | 2,885,600 |
| 5/30 | 626.2 | 633.0 | 621.8 | 630.4 | +2.0 | +0.3 | 2,050,200 |
| 5/29 | 633.7 | 636.0 | 626.9 | 628.4 | +0.4 | +0.1 | 2,457,100 |
| 5/28 | 627.9 | 634.2 | 623.4 | 628.0 | +0.5 | +0.1 | 1,982,500 |
| 5/27 | 618.1 | 628.2 | 615.5 | 627.5 | +5.4 | +0.9 | 2,359,800 |
| 5/24 | 614.2 | 623.7 | 614.0 | 622.1 | -0.2 | +0.0 | 1,622,200 |
| 5/23 | 620.0 | 626.1 | 613.8 | 622.3 | +0.9 | +0.1 | 2,343,600 |
| 5/22 | 632.0 | 636.4 | 620.3 | 621.4 | -13.3 | -2.1 | 2,986,500 |
| 5/21 | 633.0 | 644.3 | 631.2 | 634.7 | +3.2 | +0.5 | 3,531,800 |
| 5/20 | 628.2 | 636.5 | 627.5 | 631.5 | +4.5 | +0.7 | 2,066,700 |
| 5/17 | 620.0 | 631.9 | 614.6 | 627.0 | +2.2 | +0.4 | 2,398,900 |
| 5/16 | 637.3 | 638.3 | 619.3 | 624.8 | -13.8 | -2.2 | 4,893,300 |
| 5/15 | 643.0 | 643.0 | 631.3 | 638.6 | +7.2 | +1.1 | 6,187,000 |
| 5/14 | 611.6 | 637.6 | 601.0 | 631.4 | +15.0 | +2.4 | 8,030,300 |
| 5/13 | 608.0 | 618.2 | 605.9 | 616.4 | +0.9 | +0.2 | 4,963,100 |
| 5/10 | 623.8 | 625.4 | 612.5 | 615.5 | -3.6 | -0.6 | 3,860,800 |
| 5/9 | 616.5 | 623.6 | 616.5 | 619.1 | +2.5 | +0.4 | 2,156,700 |
| 5/8 | 616.0 | 618.7 | 610.6 | 616.6 | -4.2 | -0.7 | 5,664,600 |
| 5/7 | 620.0 | 623.7 | 614.1 | 620.8 | +0.8 | +0.1 | 2,898,100 |
| 5/2 | 625.1 | 626.0 | 614.7 | 620.0 | +2.2 | +0.4 | 2,648,400 |
| 5/1 | 614.0 | 619.6 | 610.8 | 617.8 | -0.9 | -0.2 | 2,526,900 |
| 4/30 | 640.2 | 640.2 | 616.1 | 618.7 | -19.6 | -3.1 | 5,879,700 |
| 4/26 | 628.0 | 646.3 | 623.3 | 638.3 | +3.3 | +0.5 | 5,087,300 |
| 4/25 | 643.0 | 643.0 | 634.3 | 635.0 | -5.4 | -0.8 | 2,526,300 |
| 4/24 | 639.4 | 642.5 | 636.8 | 640.4 | +0.8 | +0.1 | 2,810,200 |
| 4/23 | 643.0 | 648.3 | 637.5 | 639.6 | -0.2 | +0.0 | 3,076,400 |
▶︎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