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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 635.0 | 644.0 | 605.0 | 613.0 | -12.0 | -1.9 | 89,131,000 |
| 07/03 | 664.0 | 677.0 | 623.0 | 625.0 | -38.0 | -5.7 | 89,744,000 |
| 07/02 | 659.0 | 687.0 | 641.0 | 663.0 | +2.0 | +0.3 | 80,787,000 |
| 07/01 | 636.0 | 692.0 | 636.0 | 661.0 | +29.0 | +4.6 | 100,968,000 |
| 06/12 | 610.0 | 636.0 | 606.0 | 632.0 | +23.0 | +3.8 | 60,313,000 |
| 06/11 | 621.0 | 633.0 | 592.0 | 609.0 | -11.0 | -1.8 | 66,721,000 |
| 06/10 | 640.0 | 653.0 | 611.0 | 620.0 | -27.0 | -4.2 | 63,030,000 |
| 06/09 | 662.0 | 674.0 | 613.0 | 647.0 | -19.0 | -2.9 | 94,091,000 |
| 06/08 | 665.0 | 728.0 | 643.0 | 666.0 | +1.0 | +0.2 | 113,399,000 |
| 06/07 | 660.0 | 687.0 | 622.0 | 665.0 | +14.0 | +2.2 | 88,431,000 |
| 06/06 | 633.0 | 670.0 | 572.0 | 651.0 | +24.0 | +3.8 | 118,666,000 |
| 06/05 | 686.0 | 705.0 | 627.0 | 627.0 | -53.0 | -7.8 | 103,042,000 |
| 06/04 | 730.0 | 753.0 | 657.0 | 680.0 | -44.0 | -6.1 | 124,477,000 |
| 06/03 | 792.0 | 794.0 | 719.0 | 724.0 | -82.0 | -10.2 | 103,103,000 |
| 06/02 | 675.0 | 811.0 | 661.0 | 806.0 | +121.0 | +17.7 | 163,568,000 |
| 06/01 | 690.0 | 706.0 | 630.0 | 685.0 | -12.0 | -1.7 | 61,674,000 |
| 05/12 | 619.0 | 703.0 | 616.0 | 697.0 | +81.0 | +13.2 | 91,130,000 |
| 05/11 | 596.0 | 636.0 | 594.0 | 616.0 | +27.0 | +4.6 | 82,853,000 |
| 05/10 | 605.0 | 607.0 | 571.0 | 589.0 | -31.0 | -5.0 | 78,064,000 |
| 05/09 | 585.0 | 629.0 | 572.0 | 620.0 | +41.0 | +7.1 | 84,566,000 |
| 05/08 | 566.0 | 591.0 | 550.0 | 579.0 | +13.0 | +2.3 | 83,843,000 |
| 05/07 | 576.0 | 582.0 | 562.0 | 566.0 | -13.0 | -2.3 | 52,196,000 |
| 05/06 | 574.0 | 589.0 | 565.0 | 579.0 | +3.0 | +0.5 | 70,887,000 |
| 05/05 | 560.0 | 586.0 | 550.0 | 576.0 | +16.0 | +2.9 | 71,464,000 |
| 05/04 | 600.0 | 603.0 | 543.0 | 560.0 | -42.0 | -7.0 | 71,904,000 |
| 05/03 | 610.0 | 634.0 | 594.0 | 602.0 | -9.0 | -1.5 | 75,807,000 |
| 05/02 | 582.0 | 630.0 | 577.0 | 611.0 | +27.0 | +4.6 | 95,304,000 |
| 05/01 | 590.0 | 608.0 | 570.0 | 584.0 | -4.0 | -0.7 | 90,132,000 |
| 04/12 | 581.0 | 590.0 | 557.0 | 588.0 | +1.0 | +0.2 | 73,273,000 |
| 04/11 | 601.0 | 635.0 | 571.0 | 587.0 | -18.0 | -3.0 | 109,555,000 |
▶︎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
