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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 624.0 | 656.0 | 596.0 | 605.0 | -18.0 | -2.9 | 73,092,000 |
| 04/09 | 662.0 | 680.0 | 615.0 | 623.0 | -37.0 | -5.6 | 63,465,000 |
| 04/08 | 702.0 | 706.0 | 634.0 | 660.0 | -54.0 | -7.6 | 78,200,000 |
| 04/07 | 703.0 | 753.0 | 681.0 | 714.0 | +14.0 | +2.0 | 75,013,000 |
| 04/06 | 710.0 | 739.0 | 686.0 | 700.0 | -15.0 | -2.1 | 67,002,000 |
| 04/05 | 694.0 | 718.0 | 650.0 | 715.0 | +26.0 | +3.8 | 56,512,000 |
| 04/04 | 723.0 | 738.0 | 680.0 | 689.0 | -34.0 | -4.7 | 71,642,000 |
| 04/03 | 653.0 | 733.0 | 650.0 | 723.0 | +78.0 | +12.1 | 104,897,000 |
| 04/02 | 665.0 | 674.0 | 630.0 | 645.0 | -29.0 | -4.3 | 61,092,000 |
| 04/01 | 700.0 | 748.0 | 669.0 | 674.0 | -18.0 | -2.6 | 82,848,000 |
| 03/12 | 625.0 | 706.0 | 619.0 | 692.0 | +53.0 | +8.3 | 82,816,000 |
| 03/11 | 595.0 | 650.0 | 565.0 | 639.0 | +54.0 | +9.2 | 66,830,000 |
| 03/10 | 622.0 | 659.0 | 553.0 | 585.0 | -38.0 | -6.1 | 79,193,000 |
| 03/09 | 658.0 | 680.0 | 613.0 | 623.0 | -25.0 | -3.9 | 84,786,000 |
| 03/08 | 565.0 | 700.0 | 523.0 | 648.0 | +92.0 | +16.6 | 86,510,000 |
| 03/07 | 526.0 | 569.0 | 501.0 | 556.0 | +31.0 | +5.9 | 64,841,000 |
| 03/06 | 485.0 | 548.0 | 485.0 | 525.0 | +45.0 | +9.4 | 61,012,000 |
| 03/05 | 450.0 | 502.0 | 445.0 | 480.0 | +29.0 | +6.4 | 60,224,000 |
| 03/04 | 478.0 | 483.0 | 423.0 | 451.0 | -27.0 | -5.7 | 63,343,000 |
| 03/03 | 490.0 | 506.0 | 443.0 | 478.0 | -12.0 | -2.5 | 60,072,000 |
| 03/02 | 541.0 | 565.0 | 486.0 | 490.0 | -54.0 | -9.9 | 68,058,000 |
| 03/01 | 513.0 | 583.0 | 502.0 | 544.0 | +34.0 | +6.7 | 61,169,000 |
| 02/12 | 523.0 | 524.0 | 470.0 | 510.0 | -13.0 | -2.5 | 80,285,000 |
| 02/11 | 526.0 | 560.0 | 505.0 | 523.0 | -6.0 | -1.1 | 41,315,000 |
| 02/10 | 575.0 | 587.0 | 508.0 | 529.0 | -46.0 | -8.0 | 53,538,000 |
| 02/09 | 555.0 | 581.0 | 506.0 | 575.0 | +26.0 | +4.7 | 48,547,000 |
| 02/08 | 585.0 | 594.0 | 532.0 | 549.0 | -34.0 | -5.8 | 51,787,000 |
| 02/07 | 680.0 | 688.0 | 576.0 | 583.0 | -102.0 | -14.9 | 58,395,000 |
| 02/06 | 639.0 | 692.0 | 622.0 | 685.0 | +43.0 | +6.7 | 63,618,000 |
| 02/05 | 630.0 | 680.0 | 605.0 | 642.0 | +16.0 | +2.6 | 62,179,000 |
▶︎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
