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
551
円
取引時間外
(23:58)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 567.7 | 588.0 | 540.9 | 548.5 | -19.9 | -3.5 | 64,125,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/02 | 391.0 | 417.0 | 366.0 | 404.0 | +12.0 | +3.1 | 95,319,000 |
| 12/01 | 395.0 | 400.0 | 374.0 | 392.0 | -3.0 | -0.8 | 41,947,000 |
| 11/12 | 387.0 | 396.0 | 370.0 | 395.0 | +15.0 | +4.0 | 51,334,000 |
| 11/11 | 394.0 | 422.0 | 368.0 | 380.0 | -10.0 | -2.6 | 70,601,000 |
| 11/10 | 423.0 | 431.0 | 388.0 | 390.0 | -37.0 | -8.7 | 70,911,000 |
| 11/09 | 409.0 | 440.0 | 390.0 | 427.0 | +19.0 | +4.7 | 112,867,000 |
| 11/08 | 389.0 | 413.0 | 364.0 | 408.0 | +23.0 | +6.0 | 128,568,000 |
| 11/07 | 389.0 | 412.0 | 381.0 | 385.0 | 0 | 0.0 | 80,203,000 |
| 11/06 | 361.0 | 388.0 | 336.0 | 385.0 | +24.0 | +6.7 | 94,031,000 |
| 11/05 | 364.0 | 380.0 | 351.0 | 361.0 | -2.0 | -0.6 | 53,342,000 |
| 11/04 | 391.0 | 392.0 | 360.0 | 363.0 | -32.0 | -8.1 | 69,045,000 |
| 11/03 | 405.0 | 410.0 | 329.0 | 395.0 | -11.0 | -2.7 | 108,003,000 |
| 11/02 | 382.0 | 428.0 | 380.0 | 406.0 | +23.0 | +6.0 | 65,070,000 |
| 11/01 | 395.0 | 400.0 | 382.0 | 383.0 | -10.0 | -2.5 | 57,156,000 |
| 10/12 | 380.0 | 402.0 | 380.0 | 393.0 | +11.0 | +2.9 | 80,292,000 |
| 10/11 | 370.0 | 389.0 | 359.0 | 382.0 | +10.0 | +2.7 | 72,772,000 |
| 10/10 | 372.0 | 393.0 | 358.0 | 372.0 | +3.0 | +0.8 | 67,712,000 |
| 10/09 | 396.0 | 396.0 | 368.0 | 369.0 | -29.0 | -7.3 | 83,231,000 |
| 10/08 | 419.0 | 430.0 | 394.0 | 398.0 | -20.0 | -4.8 | 57,385,000 |
| 10/07 | 435.0 | 447.0 | 417.0 | 418.0 | -19.0 | -4.4 | 75,044,000 |
| 10/06 | 443.0 | 464.0 | 426.0 | 437.0 | -4.0 | -0.9 | 89,472,000 |
| 10/05 | 431.0 | 456.0 | 416.0 | 441.0 | -3.0 | -0.7 | 108,384,000 |
| 10/04 | 411.0 | 448.0 | 408.0 | 444.0 | +34.0 | +8.3 | 71,615,000 |
| 10/03 | 380.0 | 421.0 | 378.0 | 410.0 | +30.0 | +7.9 | 70,536,000 |
| 10/02 | 383.0 | 415.0 | 374.0 | 380.0 | 0 | 0.0 | 52,506,000 |
| 10/01 | 390.0 | 410.0 | 380.0 | 380.0 | -9.0 | -2.3 | 49,004,000 |
| 09/12 | 367.0 | 395.0 | 365.0 | 389.0 | +21.0 | +5.7 | 51,928,000 |
| 09/11 | 391.0 | 403.0 | 353.0 | 368.0 | -30.0 | -7.5 | 50,781,000 |
▶︎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
