4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,027.2
円
取引時間外
(14:59)
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 |
|---|---|
| 2,454.6 (24/02/09) | 1,919.9 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,454.6 (24/02/09) | 1,968.5 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,015.0 | 2,041.5 | 2,011.0 | 2,027.0 | +15.5 | +0.8 | 403,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,026.0 | 2,033.0 | 2,009.0 | 2,011.5 | -33.0 | -1.6 | 523,200 |
| 5/21 | 2,068.5 | 2,078.0 | 2,039.5 | 2,044.5 | -8.5 | -0.4 | 603,800 |
| 5/20 | 2,050.0 | 2,069.0 | 2,037.5 | 2,053.0 | -11.0 | -0.5 | 502,300 |
| 5/17 | 2,041.0 | 2,077.0 | 2,035.5 | 2,064.0 | +11.0 | +0.5 | 343,400 |
| 5/16 | 2,100.0 | 2,110.5 | 2,052.0 | 2,053.0 | -33.0 | -1.6 | 389,400 |
| 5/15 | 2,127.0 | 2,148.0 | 2,083.5 | 2,086.0 | -31.0 | -1.5 | 573,100 |
| 5/14 | 2,094.0 | 2,120.0 | 2,088.0 | 2,117.0 | +18.5 | +0.9 | 746,400 |
| 5/13 | 2,113.0 | 2,134.0 | 2,083.0 | 2,098.5 | -16.0 | -0.8 | 793,300 |
| 5/10 | 2,033.5 | 2,122.0 | 2,028.0 | 2,114.5 | +69.5 | +3.4 | 1,074,900 |
| 5/9 | 2,119.5 | 2,132.0 | 1,968.5 | 2,045.0 | -56.5 | -2.7 | 1,708,600 |
| 5/8 | 2,083.0 | 2,106.0 | 2,076.0 | 2,101.5 | +6.5 | +0.3 | 319,100 |
| 5/7 | 2,126.5 | 2,129.0 | 2,088.0 | 2,095.0 | -26.5 | -1.3 | 272,800 |
| 5/2 | 2,140.0 | 2,140.0 | 2,107.5 | 2,121.5 | -21.5 | -1.0 | 209,500 |
| 5/1 | 2,123.0 | 2,155.0 | 2,122.0 | 2,143.0 | +20.0 | +0.9 | 321,200 |
| 4/30 | 2,105.0 | 2,123.0 | 2,068.5 | 2,123.0 | +33.5 | +1.6 | 444,400 |
| 4/26 | 2,053.0 | 2,096.5 | 2,043.5 | 2,089.5 | +20.5 | +1.0 | 405,300 |
| 4/25 | 2,089.5 | 2,096.5 | 2,068.5 | 2,069.0 | -16.0 | -0.8 | 278,600 |
| 4/24 | 2,093.0 | 2,109.0 | 2,075.0 | 2,085.0 | -2.0 | -0.1 | 388,700 |
| 4/23 | 2,077.0 | 2,102.0 | 2,073.5 | 2,087.0 | +6.5 | +0.3 | 352,300 |
| 4/22 | 2,093.0 | 2,109.5 | 2,071.0 | 2,080.5 | +8.0 | +0.4 | 534,800 |
| 4/19 | 2,138.0 | 2,160.0 | 2,060.0 | 2,072.5 | -84.5 | -3.9 | 573,400 |
| 4/18 | 2,122.0 | 2,171.5 | 2,119.5 | 2,157.0 | +50.0 | +2.4 | 472,500 |
| 4/17 | 2,157.0 | 2,157.0 | 2,106.5 | 2,107.0 | -42.0 | -2.0 | 561,800 |
| 4/16 | 2,121.0 | 2,156.5 | 2,105.5 | 2,149.0 | +27.5 | +1.3 | 600,600 |
| 4/15 | 2,110.0 | 2,128.5 | 2,092.5 | 2,121.5 | -5.5 | -0.3 | 425,700 |
| 4/12 | 2,122.5 | 2,128.5 | 2,090.0 | 2,127.0 | +29.0 | +1.4 | 662,300 |
| 4/11 | 2,060.0 | 2,106.5 | 2,059.5 | 2,098.0 | +23.0 | +1.1 | 486,200 |
| 4/10 | 2,066.0 | 2,080.0 | 2,051.5 | 2,075.0 | +13.0 | +0.6 | 368,300 |
| 4/9 | 2,054.5 | 2,068.0 | 2,047.5 | 2,062.0 | +9.5 | +0.5 | 512,400 |
| 4/8 | 2,046.5 | 2,065.0 | 2,044.5 | 2,052.5 | +24.5 | +1.2 | 483,300 |
▶︎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