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
(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) |
|---|---|---|---|---|---|---|---|
| 17/02 | 493.0 | 548.0 | 492.0 | 538.0 | +38.0 | +7.6 | 71,553,000 |
| 17/01 | 483.0 | 512.0 | 483.0 | 500.0 | +24.0 | +5.0 | 65,088,000 |
| 16/12 | 473.0 | 505.0 | 466.0 | 476.0 | +7.0 | +1.5 | 78,990,000 |
| 16/11 | 443.0 | 479.0 | 392.0 | 469.0 | +24.0 | +5.4 | 68,636,000 |
| 16/10 | 402.0 | 445.0 | 393.0 | 445.0 | +47.0 | +11.8 | 51,070,000 |
| 16/09 | 419.0 | 431.0 | 396.0 | 398.0 | -18.0 | -4.3 | 56,049,000 |
| 16/08 | 423.0 | 432.0 | 387.0 | 416.0 | -14.0 | -3.3 | 64,125,000 |
| 16/07 | 397.0 | 444.0 | 384.0 | 430.0 | +38.0 | +9.7 | 66,839,000 |
| 16/06 | 458.0 | 459.0 | 378.0 | 392.0 | -64.0 | -14.0 | 93,672,000 |
| 16/05 | 437.0 | 457.0 | 410.0 | 456.0 | +3.0 | +0.7 | 80,149,000 |
| 16/04 | 444.0 | 485.0 | 412.0 | 453.0 | +1.0 | +0.2 | 61,694,000 |
| 16/03 | 425.0 | 482.0 | 417.0 | 452.0 | +25.0 | +5.9 | 71,636,000 |
| 16/02 | 488.0 | 490.0 | 403.0 | 427.0 | -56.0 | -11.6 | 85,591,000 |
| 16/01 | 490.0 | 495.0 | 421.0 | 483.0 | -6.0 | -1.2 | 86,762,000 |
| 15/12 | 534.0 | 544.0 | 475.0 | 489.0 | -45.0 | -8.4 | 97,347,000 |
| 15/11 | 614.0 | 617.0 | 522.0 | 534.0 | -95.0 | -15.1 | 92,859,000 |
| 15/10 | 520.0 | 630.0 | 510.0 | 629.0 | +117.0 | +22.9 | 79,232,000 |
| 15/09 | 564.0 | 597.0 | 512.0 | 512.0 | -50.0 | -8.9 | 100,598,000 |
| 15/08 | 549.0 | 606.0 | 538.0 | 562.0 | +20.0 | +3.7 | 98,995,000 |
| 15/07 | 536.0 | 570.0 | 495.0 | 542.0 | +10.0 | +1.9 | 80,932,000 |
| 15/06 | 551.0 | 564.0 | 523.0 | 532.0 | -21.0 | -3.8 | 95,340,000 |
| 15/05 | 533.0 | 568.0 | 501.0 | 553.0 | +19.0 | +3.6 | 67,009,000 |
| 15/04 | 491.0 | 543.0 | 490.0 | 534.0 | +42.0 | +8.5 | 77,992,000 |
| 15/03 | 507.0 | 519.0 | 487.0 | 492.0 | -13.0 | -2.6 | 78,831,000 |
| 15/02 | 441.0 | 510.0 | 437.0 | 505.0 | +58.0 | +13.0 | 90,952,000 |
| 15/01 | 431.0 | 450.0 | 389.0 | 447.0 | +14.0 | +3.2 | 70,639,000 |
| 14/12 | 417.0 | 443.0 | 393.0 | 433.0 | +17.0 | +4.1 | 69,632,000 |
| 14/11 | 409.0 | 427.0 | 388.0 | 416.0 | +21.0 | +5.3 | 71,819,000 |
| 14/10 | 415.0 | 415.0 | 356.0 | 395.0 | -20.0 | -4.8 | 101,197,000 |
| 14/09 | 425.0 | 438.0 | 412.0 | 415.0 | -8.0 | -1.9 | 46,410,000 |
▶︎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
