！決算発表予定日 2025/02/10
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
629.9
円
取引時間外
(23:27)
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) | 528.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 680.5 (24/04/15) | 528.3 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 604.8 | 639.6 | 584.8 | 627.5 | +23.4 | +3.9 | 87,122,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 604.8 | 639.6 | 584.8 | 627.5 | +23.4 | +3.9 | 83,975,700 |
| 24/12 | 551.8 | 623.3 | 548.6 | 604.1 | +52.1 | +9.4 | 105,911,200 |
| 24/11 | 567.7 | 588.0 | 540.9 | 552.0 | -16.4 | -2.9 | 98,066,800 |
| 24/10 | 568.0 | 588.2 | 558.5 | 568.4 | -5.6 | -1.0 | 90,012,800 |
| 24/09 | 584.0 | 585.9 | 562.1 | 574.0 | -8.8 | -1.5 | 71,401,900 |
| 24/08 | 633.5 | 633.5 | 528.3 | 582.8 | -55.3 | -8.7 | 107,850,400 |
| 24/07 | 634.8 | 646.0 | 603.2 | 638.1 | +3.3 | +0.5 | 86,486,300 |
| 24/06 | 641.0 | 657.2 | 603.2 | 634.8 | +0.8 | +0.1 | 75,946,000 |
| 24/05 | 614.0 | 644.3 | 601.0 | 634.0 | +15.3 | +2.5 | 70,514,100 |
| 24/04 | 642.0 | 680.5 | 616.1 | 618.7 | -19.2 | -3.0 | 76,703,900 |
| 24/03 | 576.3 | 650.3 | 569.7 | 637.9 | +51.6 | +8.8 | 140,551,000 |
| 24/02 | 571.0 | 590.7 | 546.2 | 586.3 | +7.7 | +1.3 | 195,644,800 |
| 24/01 | 545.9 | 591.0 | 534.8 | 578.6 | +35.6 | +6.6 | 99,630,900 |
| 23/12 | 554.9 | 562.0 | 511.0 | 543.0 | -6.2 | -1.1 | 120,404,600 |
| 23/11 | 648.0 | 656.0 | 548.6 | 549.2 | -94.2 | -14.6 | 115,387,200 |
| 23/10 | 631.0 | 646.4 | 592.3 | 643.4 | +14.4 | +2.3 | 66,799,800 |
| 23/09 | 590.2 | 678.2 | 587.2 | 629.0 | +33.0 | +5.5 | 78,803,500 |
| 23/08 | 557.9 | 606.9 | 544.2 | 596.0 | +35.0 | +6.2 | 92,919,600 |
| 23/07 | 539.8 | 564.4 | 517.3 | 561.0 | +23.4 | +4.4 | 117,318,700 |
| 23/06 | 535.0 | 569.9 | 529.0 | 537.6 | +0.6 | +0.1 | 81,797,100 |
| 23/05 | 533.0 | 567.0 | 528.0 | 537.0 | +4.0 | +0.8 | 59,277,600 |
| 23/04 | 525.0 | 538.0 | 518.0 | 533.0 | +9.0 | +1.7 | 42,040,700 |
| 23/03 | 549.0 | 565.0 | 517.0 | 524.0 | -29.0 | -5.2 | 53,819,500 |
| 23/02 | 540.0 | 562.0 | 513.0 | 553.0 | +17.0 | +3.2 | 43,309,700 |
| 23/01 | 530.0 | 539.0 | 515.0 | 536.0 | +5.0 | +0.9 | 34,072,200 |
| 22/12 | 530.0 | 546.0 | 518.0 | 531.0 | +3.0 | +0.6 | 44,972,400 |
| 22/11 | 522.0 | 547.0 | 513.0 | 528.0 | +12.0 | +2.3 | 46,084,900 |
| 22/10 | 529.0 | 557.0 | 515.0 | 516.0 | -22.0 | -4.1 | 45,915,200 |
| 22/09 | 550.0 | 565.0 | 535.0 | 538.0 | -19.0 | -3.4 | 48,844,100 |
| 22/08 | 559.0 | 568.0 | 528.0 | 557.0 | +3.0 | +0.5 | 55,529,300 |
▶︎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
