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
ー
円
(ー)
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) | 534.8 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 618.1 | 636.0 | 615.5 | 634.0 | +11.9 | +1.9 | 14,620,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 531.0 | 533.0 | 520.0 | 524.0 | -2.0 | -0.4 | 11,497,400 |
| 3/24 | 522.0 | 531.0 | 517.0 | 526.0 | 0 | 0.0 | 8,942,300 |
| 3/17 | 547.0 | 552.0 | 523.0 | 526.0 | -31.0 | -5.6 | 14,401,000 |
| 3/10 | 559.0 | 563.0 | 548.0 | 557.0 | -1.0 | -0.2 | 11,997,500 |
| 3/3 | 550.0 | 565.0 | 545.0 | 558.0 | +10.0 | +1.8 | 12,410,700 |
| 2/24 | 531.0 | 550.0 | 529.0 | 548.0 | +21.0 | +4.0 | 8,910,300 |
| 2/17 | 528.0 | 534.0 | 521.0 | 527.0 | -2.0 | -0.4 | 9,370,400 |
| 2/10 | 524.0 | 533.0 | 516.0 | 529.0 | +12.0 | +2.3 | 12,031,800 |
| 2/3 | 531.0 | 543.0 | 513.0 | 517.0 | -18.0 | -3.4 | 11,538,100 |
| 1/27 | 525.0 | 536.0 | 521.0 | 535.0 | +13.0 | +2.5 | 7,842,400 |
| 1/20 | 518.0 | 528.0 | 516.0 | 522.0 | +3.0 | +0.6 | 8,895,800 |
| 1/13 | 521.0 | 523.0 | 515.0 | 519.0 | -4.0 | -0.8 | 8,769,700 |
| 1/6 | 530.0 | 531.0 | 521.0 | 523.0 | -8.0 | -1.5 | 4,594,000 |
| 12/30 | 529.0 | 535.0 | 524.0 | 531.0 | +5.0 | +1.0 | 6,930,200 |
| 12/23 | 530.0 | 542.0 | 525.0 | 526.0 | -6.0 | -1.1 | 11,419,600 |
| 12/16 | 539.0 | 546.0 | 530.0 | 532.0 | -4.0 | -0.8 | 10,255,100 |
| 12/9 | 527.0 | 539.0 | 518.0 | 536.0 | +12.0 | +2.3 | 11,012,800 |
| 12/2 | 541.0 | 542.0 | 520.0 | 524.0 | -15.0 | -2.8 | 12,263,900 |
| 11/25 | 533.0 | 539.0 | 527.0 | 539.0 | +8.0 | +1.5 | 6,081,600 |
| 11/18 | 535.0 | 537.0 | 521.0 | 531.0 | -5.0 | -0.9 | 9,647,100 |
| 11/11 | 518.0 | 547.0 | 513.0 | 536.0 | +18.0 | +3.5 | 17,141,100 |
| 11/4 | 519.0 | 524.0 | 515.0 | 518.0 | +2.0 | +0.4 | 8,937,600 |
| 10/28 | 532.0 | 533.0 | 516.0 | 516.0 | -11.0 | -2.1 | 14,282,700 |
| 10/21 | 531.0 | 539.0 | 527.0 | 527.0 | -8.0 | -1.5 | 8,637,400 |
| 10/14 | 536.0 | 539.0 | 523.0 | 535.0 | -5.0 | -0.9 | 9,202,300 |
| 10/7 | 529.0 | 557.0 | 526.0 | 540.0 | +2.0 | +0.4 | 11,161,100 |
| 9/30 | 545.0 | 550.0 | 535.0 | 538.0 | -11.0 | -2.0 | 16,067,100 |
| 9/22 | 555.0 | 559.0 | 544.0 | 549.0 | -3.0 | -0.5 | 5,664,300 |
| 9/16 | 564.0 | 565.0 | 539.0 | 552.0 | -6.0 | -1.1 | 12,701,200 |
| 9/9 | 558.0 | 561.0 | 546.0 | 558.0 | +2.0 | +0.4 | 9,434,100 |
▶︎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