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) |
|---|---|---|---|---|---|---|---|
| 14/08 | 414.0 | 428.0 | 400.0 | 423.0 | +4.0 | +1.0 | 58,595,000 |
| 14/07 | 417.0 | 434.0 | 410.0 | 419.0 | +2.0 | +0.5 | 47,997,000 |
| 14/06 | 435.0 | 451.0 | 412.0 | 417.0 | -12.0 | -2.8 | 69,352,000 |
| 14/05 | 427.0 | 442.0 | 404.0 | 429.0 | 0 | 0.0 | 57,607,000 |
| 14/04 | 458.0 | 470.0 | 411.0 | 429.0 | -33.0 | -7.1 | 66,855,000 |
| 14/03 | 478.0 | 492.0 | 430.0 | 462.0 | -25.0 | -5.1 | 77,109,000 |
| 14/02 | 483.0 | 508.0 | 444.0 | 487.0 | -1.0 | -0.2 | 65,607,000 |
| 14/01 | 536.0 | 539.0 | 471.0 | 488.0 | -51.0 | -9.5 | 70,230,000 |
| 13/12 | 484.0 | 546.0 | 468.0 | 539.0 | +57.0 | +11.8 | 92,223,000 |
| 13/11 | 454.0 | 491.0 | 427.0 | 482.0 | +34.0 | +7.6 | 87,166,000 |
| 13/10 | 456.0 | 503.0 | 433.0 | 448.0 | -12.0 | -2.6 | 105,964,000 |
| 13/09 | 396.0 | 465.0 | 395.0 | 460.0 | +66.0 | +16.8 | 60,030,000 |
| 13/08 | 416.0 | 448.0 | 392.0 | 394.0 | -24.0 | -5.7 | 69,055,000 |
| 13/07 | 401.0 | 458.0 | 395.0 | 418.0 | +18.0 | +4.5 | 89,749,000 |
| 13/06 | 350.0 | 403.0 | 334.0 | 400.0 | +42.0 | +11.7 | 152,576,000 |
| 13/05 | 350.0 | 442.0 | 342.0 | 358.0 | +11.0 | +3.2 | 156,392,000 |
| 13/04 | 345.0 | 352.0 | 306.0 | 347.0 | 0 | 0.0 | 180,325,000 |
| 13/03 | 353.0 | 373.0 | 328.0 | 347.0 | -6.0 | -1.7 | 209,274,000 |
| 13/02 | 297.0 | 357.0 | 287.0 | 353.0 | +57.0 | +19.3 | 174,604,000 |
| 13/01 | 304.0 | 308.0 | 267.0 | 296.0 | 0 | 0.0 | 140,005,000 |
| 12/12 | 263.0 | 301.0 | 247.0 | 296.0 | +36.0 | +13.9 | 115,654,000 |
| 12/11 | 232.0 | 265.0 | 225.0 | 260.0 | +26.0 | +11.1 | 89,929,000 |
| 12/10 | 237.0 | 244.0 | 212.0 | 234.0 | -4.0 | -1.7 | 111,642,000 |
| 12/09 | 245.0 | 264.0 | 232.0 | 238.0 | -7.0 | -2.9 | 99,791,000 |
| 12/08 | 256.0 | 276.0 | 242.0 | 245.0 | -17.0 | -6.5 | 88,083,000 |
| 12/07 | 309.0 | 309.0 | 248.0 | 262.0 | -43.0 | -14.1 | 72,199,000 |
| 12/06 | 293.0 | 307.0 | 261.0 | 305.0 | +9.0 | +3.0 | 143,003,000 |
| 12/05 | 368.0 | 369.0 | 287.0 | 296.0 | -71.0 | -19.4 | 104,015,000 |
| 12/04 | 400.0 | 401.0 | 364.0 | 367.0 | -33.0 | -8.3 | 67,080,000 |
| 12/03 | 406.0 | 429.0 | 396.0 | 400.0 | -4.0 | -1.0 | 87,242,000 |
▶︎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
