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
553.9
円
(22:02)
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 |
|---|---|
| 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) | 528.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 555.0 | 556.6 | 551.7 | 554.5 | -3.6 | -0.7 | 4,196,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 552.8 | 559.9 | 550.7 | 558.1 | +4.4 | +0.8 | 4,926,100 |
| 11/19 | 556.0 | 556.9 | 552.7 | 553.7 | -0.2 | +0.0 | 3,942,700 |
| 11/18 | 552.1 | 556.0 | 549.8 | 553.9 | +5.4 | +1.0 | 3,874,500 |
| 11/15 | 551.0 | 555.4 | 548.5 | 548.5 | 0 | 0.0 | 5,234,100 |
| 11/14 | 546.6 | 551.0 | 545.7 | 548.5 | +4.9 | +0.9 | 6,099,400 |
| 11/13 | 545.0 | 547.9 | 543.0 | 543.6 | -0.4 | -0.1 | 3,992,600 |
| 11/12 | 548.0 | 549.0 | 540.9 | 544.0 | -3.4 | -0.6 | 6,978,000 |
| 11/11 | 551.0 | 552.9 | 547.2 | 547.4 | -1.8 | -0.3 | 4,738,100 |
| 11/8 | 559.3 | 559.5 | 547.4 | 549.2 | -27.7 | -4.8 | 12,544,100 |
| 11/7 | 578.0 | 588.0 | 562.0 | 576.9 | +4.4 | +0.8 | 9,715,200 |
| 11/6 | 569.0 | 580.7 | 568.2 | 572.5 | +6.4 | +1.1 | 3,711,300 |
| 11/5 | 565.1 | 571.8 | 564.5 | 566.1 | +0.7 | +0.1 | 2,799,600 |
| 11/1 | 567.7 | 570.6 | 564.8 | 565.4 | -3.0 | -0.5 | 3,078,700 |
| 10/31 | 571.9 | 573.0 | 565.3 | 568.4 | -0.7 | -0.1 | 3,450,400 |
| 10/30 | 566.6 | 571.8 | 566.6 | 569.1 | +0.2 | +0.0 | 13,075,000 |
| 10/29 | 566.2 | 570.5 | 566.0 | 568.9 | +4.2 | +0.7 | 2,771,600 |
| 10/28 | 559.4 | 567.8 | 558.5 | 564.7 | +4.5 | +0.8 | 2,660,700 |
| 10/25 | 563.5 | 564.3 | 558.9 | 560.2 | -3.3 | -0.6 | 3,247,000 |
| 10/24 | 564.5 | 568.5 | 561.4 | 563.5 | -2.3 | -0.4 | 3,768,800 |
| 10/23 | 568.7 | 573.9 | 565.8 | 565.8 | -3.5 | -0.6 | 3,604,900 |
| 10/22 | 566.0 | 569.9 | 563.0 | 569.3 | +1.3 | +0.2 | 5,172,000 |
| 10/21 | 571.0 | 573.1 | 568.0 | 568.0 | -2.9 | -0.5 | 3,084,000 |
| 10/18 | 572.2 | 574.9 | 570.1 | 570.9 | -0.1 | +0.0 | 3,577,300 |
| 10/17 | 572.1 | 576.1 | 570.3 | 571.0 | -0.6 | -0.1 | 3,232,900 |
| 10/16 | 577.0 | 578.4 | 571.3 | 571.6 | -8.0 | -1.4 | 3,721,900 |
| 10/15 | 581.4 | 584.0 | 578.7 | 579.6 | +0.6 | +0.1 | 3,238,800 |
| 10/11 | 578.9 | 581.8 | 575.5 | 579.0 | +1.0 | +0.2 | 4,229,900 |
| 10/10 | 573.0 | 580.0 | 573.0 | 578.0 | +3.2 | +0.6 | 5,458,200 |
| 10/9 | 573.5 | 575.5 | 570.2 | 574.8 | +0.9 | +0.2 | 4,602,600 |
| 10/8 | 575.5 | 582.7 | 573.8 | 573.9 | -9.0 | -1.5 | 4,499,700 |
▶︎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
