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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 641.0 | 657.2 | 603.2 | 631.3 | -2.7 | -0.4 | 72,043,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 574.0 | 601.0 | 524.0 | 525.0 | -39.0 | -6.9 | 67,289,100 |
| 21/10 | 564.0 | 577.0 | 547.0 | 564.0 | -1.0 | -0.2 | 63,471,100 |
| 21/09 | 585.0 | 612.0 | 564.0 | 565.0 | -11.0 | -1.9 | 78,503,400 |
| 21/08 | 639.0 | 657.0 | 564.0 | 576.0 | -53.0 | -8.4 | 64,180,900 |
| 21/07 | 654.0 | 663.0 | 614.0 | 629.0 | -9.0 | -1.4 | 40,296,000 |
| 21/06 | 658.0 | 688.0 | 617.0 | 638.0 | -11.0 | -1.7 | 69,045,800 |
| 21/05 | 709.0 | 769.0 | 640.0 | 649.0 | -40.0 | -5.8 | 62,813,300 |
| 21/04 | 715.0 | 736.0 | 688.0 | 689.0 | -27.0 | -3.8 | 48,897,700 |
| 21/03 | 681.0 | 767.0 | 670.0 | 716.0 | +45.0 | +6.7 | 70,805,400 |
| 21/02 | 627.0 | 718.0 | 626.0 | 671.0 | +39.0 | +6.2 | 52,393,900 |
| 21/01 | 590.0 | 674.0 | 576.0 | 632.0 | +45.0 | +7.7 | 65,946,500 |
| 20/12 | 474.0 | 602.0 | 472.0 | 587.0 | +113.0 | +23.8 | 75,393,900 |
| 20/11 | 446.0 | 508.0 | 439.0 | 474.0 | +35.0 | +8.0 | 66,115,300 |
| 20/10 | 481.0 | 500.0 | 436.0 | 439.0 | -43.0 | -8.9 | 36,252,000 |
| 20/09 | 474.0 | 520.0 | 468.0 | 482.0 | +3.0 | +0.6 | 49,254,100 |
| 20/08 | 438.0 | 493.0 | 435.0 | 479.0 | +39.0 | +8.9 | 42,546,400 |
| 20/07 | 504.0 | 504.0 | 439.0 | 440.0 | -61.0 | -12.2 | 46,229,300 |
| 20/06 | 539.0 | 545.0 | 492.0 | 501.0 | -40.0 | -7.4 | 72,058,800 |
| 20/05 | 540.0 | 586.0 | 517.0 | 541.0 | -9.0 | -1.6 | 59,539,900 |
| 20/04 | 569.0 | 586.0 | 524.0 | 550.0 | -29.0 | -5.0 | 69,238,900 |
| 20/03 | 511.0 | 597.0 | 401.0 | 579.0 | +64.0 | +12.4 | 125,561,500 |
| 20/02 | 556.0 | 620.0 | 509.0 | 515.0 | -51.0 | -9.0 | 65,104,100 |
| 20/01 | 575.0 | 599.0 | 559.0 | 566.0 | -29.0 | -4.9 | 48,171,200 |
| 19/12 | 630.0 | 649.0 | 590.0 | 595.0 | -30.0 | -4.8 | 65,597,200 |
| 19/11 | 560.0 | 653.0 | 555.0 | 625.0 | +60.0 | +10.6 | 70,026,200 |
| 19/10 | 508.0 | 579.0 | 501.0 | 565.0 | +61.0 | +12.1 | 62,170,800 |
| 19/09 | 493.0 | 532.0 | 486.0 | 504.0 | +9.0 | +1.8 | 61,197,500 |
| 19/08 | 562.0 | 571.0 | 467.0 | 495.0 | -71.0 | -12.5 | 54,449,600 |
| 19/07 | 630.0 | 630.0 | 554.0 | 566.0 | -56.0 | -9.0 | 50,036,600 |
| 19/06 | 557.0 | 631.0 | 552.0 | 622.0 | +58.0 | +10.3 | 53,815,300 |
▶︎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