4091東証P貸借
業種 化学
日本酸素ホールディングス 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 |
|---|---|
| 5,110 (24/03/08) | 2,940 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/03/08) | 3,624 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,612 | 4,714 | 4,590 | 4,706 | +61 | +1.3 | 704,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 4,728 | 4,728 | 4,642 | 4,645 | -72 | -1.5 | 401,800 |
| 6/12 | 4,691 | 4,718 | 4,650 | 4,717 | +21 | +0.5 | 449,300 |
| 6/11 | 4,800 | 4,814 | 4,691 | 4,696 | -34 | -0.7 | 493,300 |
| 6/10 | 4,637 | 4,730 | 4,629 | 4,730 | +93 | +2.0 | 483,200 |
| 6/7 | 4,606 | 4,677 | 4,580 | 4,637 | +17 | +0.4 | 380,200 |
| 6/6 | 4,569 | 4,620 | 4,521 | 4,620 | +155 | +3.5 | 436,400 |
| 6/5 | 4,546 | 4,560 | 4,452 | 4,465 | -129 | -2.8 | 633,800 |
| 6/4 | 4,597 | 4,625 | 4,533 | 4,594 | -57 | -1.2 | 449,300 |
| 6/3 | 4,635 | 4,683 | 4,589 | 4,651 | +16 | +0.4 | 511,300 |
| 5/31 | 4,527 | 4,642 | 4,523 | 4,635 | +119 | +2.6 | 728,600 |
| 5/30 | 4,460 | 4,540 | 4,434 | 4,516 | +16 | +0.4 | 441,300 |
| 5/29 | 4,549 | 4,569 | 4,467 | 4,500 | -31 | -0.7 | 421,400 |
| 5/28 | 4,521 | 4,550 | 4,479 | 4,531 | +35 | +0.8 | 419,300 |
| 5/27 | 4,518 | 4,521 | 4,416 | 4,496 | -14 | -0.3 | 463,400 |
| 5/24 | 4,444 | 4,515 | 4,409 | 4,510 | +7 | +0.2 | 313,700 |
| 5/23 | 4,500 | 4,533 | 4,452 | 4,503 | +6 | +0.1 | 349,900 |
| 5/22 | 4,553 | 4,591 | 4,488 | 4,497 | -71 | -1.6 | 350,000 |
| 5/21 | 4,550 | 4,598 | 4,524 | 4,568 | +30 | +0.7 | 311,400 |
| 5/20 | 4,599 | 4,623 | 4,521 | 4,538 | -62 | -1.4 | 456,700 |
| 5/17 | 4,644 | 4,666 | 4,593 | 4,600 | -24 | -0.5 | 448,100 |
| 5/16 | 4,650 | 4,697 | 4,610 | 4,624 | +53 | +1.2 | 493,200 |
| 5/15 | 4,730 | 4,781 | 4,560 | 4,571 | -178 | -3.8 | 858,600 |
| 5/14 | 4,713 | 4,784 | 4,581 | 4,749 | +36 | +0.8 | 1,225,700 |
| 5/13 | 4,700 | 4,734 | 4,598 | 4,713 | +13 | +0.3 | 880,100 |
| 5/10 | 4,700 | 4,837 | 4,679 | 4,700 | +39 | +0.8 | 988,300 |
| 5/9 | 4,576 | 4,698 | 4,556 | 4,661 | +155 | +3.4 | 512,900 |
| 5/8 | 4,517 | 4,545 | 4,477 | 4,506 | -46 | -1.0 | 780,200 |
| 5/7 | 4,709 | 4,710 | 4,525 | 4,552 | -146 | -3.1 | 1,223,300 |
| 5/2 | 4,700 | 4,737 | 4,662 | 4,698 | +21 | +0.5 | 684,400 |
| 5/1 | 4,705 | 4,769 | 4,663 | 4,677 | -28 | -0.6 | 839,700 |
▶︎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