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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 631.8 | 634.3 | 627.2 | 634.0 | +3.6 | +0.6 | 2,885,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 581.0 | 587.9 | 579.3 | 583.2 | +2.4 | +0.4 | 5,516,200 |
| 1/16 | 582.4 | 583.9 | 575.6 | 580.8 | -5.5 | -0.9 | 5,144,100 |
| 1/15 | 575.0 | 586.9 | 571.6 | 586.3 | +16.6 | +2.9 | 5,616,000 |
| 1/12 | 574.0 | 574.3 | 565.6 | 569.7 | -3.3 | -0.6 | 5,853,800 |
| 1/11 | 564.2 | 574.5 | 561.6 | 573.0 | +10.0 | +1.8 | 6,521,800 |
| 1/10 | 562.2 | 565.9 | 560.0 | 563.0 | 0 | 0.0 | 3,609,600 |
| 1/9 | 562.1 | 568.3 | 559.2 | 563.0 | +1.5 | +0.3 | 5,705,900 |
| 1/5 | 556.7 | 563.3 | 556.7 | 561.5 | +8.3 | +1.5 | 5,311,100 |
| 1/4 | 545.9 | 553.6 | 534.8 | 553.2 | +10.2 | +1.9 | 6,097,700 |
| 12/29 | 541.3 | 546.0 | 538.6 | 543.0 | +1.9 | +0.4 | 4,401,100 |
| 12/28 | 541.2 | 541.4 | 536.9 | 541.1 | -0.7 | -0.1 | 3,135,000 |
| 12/27 | 536.8 | 543.0 | 535.6 | 541.8 | +5.4 | +1.0 | 4,498,300 |
| 12/26 | 537.4 | 538.8 | 533.6 | 536.4 | +1.4 | +0.3 | 3,367,400 |
| 12/25 | 541.5 | 545.2 | 534.5 | 535.0 | -2.0 | -0.4 | 4,659,800 |
| 12/22 | 532.0 | 537.7 | 531.0 | 537.0 | +9.6 | +1.8 | 5,050,000 |
| 12/21 | 532.3 | 532.6 | 526.1 | 527.4 | -4.8 | -0.9 | 5,050,300 |
| 12/20 | 535.0 | 535.2 | 530.1 | 532.2 | +0.6 | +0.1 | 7,193,700 |
| 12/19 | 526.8 | 535.5 | 525.2 | 531.6 | +9.9 | +1.9 | 6,235,900 |
| 12/18 | 521.0 | 522.9 | 516.3 | 521.7 | -1.0 | -0.2 | 4,693,300 |
| 12/15 | 517.7 | 523.8 | 511.0 | 522.7 | +5.7 | +1.1 | 8,210,500 |
| 12/14 | 527.0 | 528.7 | 513.1 | 517.0 | -5.0 | -1.0 | 8,018,600 |
| 12/13 | 525.0 | 526.0 | 518.0 | 522.0 | -1.9 | -0.4 | 6,377,700 |
| 12/12 | 535.8 | 536.1 | 523.0 | 523.9 | -7.1 | -1.3 | 6,701,400 |
| 12/11 | 530.0 | 534.4 | 526.6 | 531.0 | -1.8 | -0.3 | 5,727,700 |
| 12/8 | 529.9 | 534.0 | 526.3 | 532.8 | +0.8 | +0.2 | 6,798,600 |
| 12/7 | 537.0 | 538.5 | 528.3 | 532.0 | -1.6 | -0.3 | 6,421,900 |
| 12/6 | 528.9 | 535.9 | 527.3 | 533.6 | +5.4 | +1.0 | 4,609,700 |
| 12/5 | 532.4 | 535.4 | 527.5 | 528.2 | -6.9 | -1.3 | 6,352,900 |
| 12/4 | 549.0 | 551.8 | 535.1 | 535.1 | -14.8 | -2.7 | 6,720,200 |
| 12/1 | 554.9 | 562.0 | 549.6 | 549.9 | +0.7 | +0.1 | 6,180,600 |
▶︎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