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
564
円
取引時間外
(23:48)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 584.0 | 585.9 | 562.1 | 578.2 | -4.6 | -0.8 | 70,712,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 663.0 | 666.0 | 556.0 | 564.0 | -102.0 | -15.3 | 60,598,300 |
| 19/04 | 704.0 | 726.0 | 653.0 | 666.0 | -21.0 | -3.1 | 54,257,500 |
| 19/03 | 668.0 | 724.0 | 637.0 | 687.0 | +25.0 | +3.8 | 60,028,200 |
| 19/02 | 625.0 | 682.0 | 586.0 | 662.0 | +33.0 | +5.3 | 64,506,200 |
| 19/01 | 558.0 | 638.0 | 555.0 | 629.0 | +64.0 | +11.3 | 66,918,500 |
| 18/12 | 670.0 | 676.0 | 542.0 | 565.0 | -99.0 | -14.9 | 83,674,700 |
| 18/11 | 774.0 | 839.0 | 646.0 | 664.0 | -140.0 | -17.4 | 97,908,400 |
| 18/10 | 821.0 | 861.0 | 723.0 | 804.0 | -21.0 | -2.6 | 98,318,500 |
| 18/09 | 751.0 | 841.0 | 740.0 | 825.0 | +64.0 | +8.4 | 64,759,000 |
| 18/08 | 666.0 | 766.0 | 660.0 | 761.0 | +99.0 | +15.0 | 82,469,000 |
| 18/07 | 685.0 | 698.0 | 657.0 | 662.0 | -25.0 | -3.6 | 52,486,000 |
| 18/06 | 718.0 | 776.0 | 647.0 | 687.0 | -28.0 | -3.9 | 77,480,000 |
| 18/05 | 755.0 | 784.0 | 715.0 | 715.0 | -55.0 | -7.1 | 65,487,000 |
| 18/04 | 682.0 | 770.0 | 667.0 | 770.0 | +86.0 | +12.6 | 43,785,000 |
| 18/03 | 699.0 | 711.0 | 647.0 | 684.0 | -18.0 | -2.6 | 57,921,000 |
| 18/02 | 746.0 | 764.0 | 669.0 | 702.0 | -45.0 | -6.0 | 57,769,000 |
| 18/01 | 760.0 | 796.0 | 733.0 | 747.0 | -3.0 | -0.4 | 53,233,000 |
| 17/12 | 688.0 | 772.0 | 668.0 | 750.0 | +67.0 | +9.8 | 68,813,000 |
| 17/11 | 670.0 | 697.0 | 649.0 | 683.0 | +21.0 | +3.2 | 78,258,000 |
| 17/10 | 610.0 | 683.0 | 595.0 | 662.0 | +55.0 | +9.1 | 82,567,000 |
| 17/09 | 579.0 | 614.0 | 559.0 | 607.0 | +30.0 | +5.2 | 55,602,000 |
| 17/08 | 565.0 | 587.0 | 552.0 | 577.0 | +11.0 | +1.9 | 57,417,000 |
| 17/07 | 578.0 | 598.0 | 553.0 | 566.0 | -14.0 | -2.4 | 46,624,000 |
| 17/06 | 547.0 | 592.0 | 547.0 | 580.0 | +37.0 | +6.8 | 61,123,000 |
| 17/05 | 534.0 | 571.0 | 522.0 | 543.0 | +4.0 | +0.7 | 72,408,000 |
| 17/04 | 521.0 | 541.0 | 502.0 | 539.0 | +18.0 | +3.5 | 62,243,000 |
| 17/03 | 538.0 | 549.0 | 521.0 | 521.0 | -17.0 | -3.2 | 76,168,000 |
▶︎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
