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
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 398.0 | 426.0 | 390.0 | 398.0 | -7.0 | -1.7 | 75,382,000 |
| 09/09 | 441.0 | 448.0 | 396.0 | 405.0 | -34.0 | -7.7 | 45,423,000 |
| 09/08 | 412.0 | 446.0 | 396.0 | 439.0 | +28.0 | +6.8 | 55,955,000 |
| 09/07 | 414.0 | 420.0 | 372.0 | 411.0 | -4.0 | -1.0 | 50,943,000 |
| 09/06 | 442.0 | 451.0 | 401.0 | 415.0 | -28.0 | -6.3 | 99,773,000 |
| 09/05 | 428.0 | 471.0 | 422.0 | 443.0 | +20.0 | +4.7 | 75,741,000 |
| 09/04 | 400.0 | 447.0 | 393.0 | 423.0 | +23.0 | +5.8 | 86,581,000 |
| 09/03 | 351.0 | 443.0 | 334.0 | 400.0 | +34.0 | +9.3 | 117,384,000 |
| 09/02 | 421.0 | 449.0 | 340.0 | 366.0 | -65.0 | -15.1 | 104,976,000 |
| 09/01 | 535.0 | 536.0 | 401.0 | 431.0 | -94.0 | -17.9 | 114,409,000 |
| 08/12 | 456.0 | 557.0 | 437.0 | 525.0 | +65.0 | +14.1 | 116,049,000 |
| 08/11 | 408.0 | 471.0 | 382.0 | 460.0 | +87.0 | +23.3 | 120,366,000 |
| 08/10 | 522.0 | 526.0 | 321.0 | 373.0 | -154.0 | -29.2 | 166,230,000 |
| 08/09 | 574.0 | 593.0 | 502.0 | 527.0 | -46.0 | -8.0 | 144,588,000 |
| 08/08 | 537.0 | 591.0 | 531.0 | 573.0 | +26.0 | +4.8 | 110,826,000 |
| 08/07 | 497.0 | 548.0 | 456.0 | 547.0 | +48.0 | +9.6 | 72,711,000 |
| 08/06 | 518.0 | 536.0 | 480.0 | 499.0 | -13.0 | -2.5 | 87,943,000 |
| 08/05 | 463.0 | 522.0 | 456.0 | 512.0 | +44.0 | +9.4 | 77,506,000 |
| 08/04 | 451.0 | 489.0 | 447.0 | 468.0 | +19.0 | +4.2 | 87,992,000 |
| 08/03 | 429.0 | 470.0 | 395.0 | 449.0 | +8.0 | +1.8 | 90,869,000 |
| 08/02 | 463.0 | 464.0 | 420.0 | 441.0 | -12.0 | -2.7 | 71,186,000 |
| 08/01 | 545.0 | 545.0 | 429.0 | 453.0 | -96.0 | -17.5 | 108,694,000 |
| 07/12 | 535.0 | 558.0 | 514.0 | 549.0 | +18.0 | +3.4 | 55,338,000 |
| 07/11 | 528.0 | 540.0 | 501.0 | 531.0 | +5.0 | +1.0 | 92,944,000 |
| 07/10 | 554.0 | 591.0 | 520.0 | 526.0 | -30.0 | -5.4 | 87,248,000 |
| 07/09 | 582.0 | 583.0 | 543.0 | 556.0 | -23.0 | -4.0 | 59,286,000 |
| 07/08 | 583.0 | 623.0 | 545.0 | 579.0 | +6.0 | +1.1 | 147,964,000 |
| 07/07 | 599.0 | 599.0 | 545.0 | 573.0 | -26.0 | -4.3 | 90,101,000 |
| 07/06 | 621.0 | 635.0 | 585.0 | 599.0 | -21.0 | -3.4 | 109,145,000 |
| 07/05 | 615.0 | 638.0 | 605.0 | 620.0 | +7.0 | +1.1 | 86,703,000 |
▶︎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
