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
593
円
(11:01)
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) | 526.1 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 680.5 (24/04/15) | 528.3 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 545.9 | 680.5 | 528.3 | 592.3 | +49.3 | +9.1 | 1,183,951,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 530.0 | 678.2 | 511.0 | 543.0 | +12.0 | +2.3 | 905,950,200 |
| 2022 | 556.0 | 633.0 | 513.0 | 531.0 | -26.0 | -4.7 | 617,811,200 |
| 2021 | 590.0 | 769.0 | 524.0 | 557.0 | -30.0 | -5.1 | 738,384,700 |
| 2020 | 575.0 | 620.0 | 401.0 | 587.0 | -8.0 | -1.3 | 755,465,400 |
| 2019 | 558.0 | 726.0 | 467.0 | 595.0 | +30.0 | +5.3 | 723,601,900 |
| 2018 | 760.0 | 861.0 | 542.0 | 565.0 | -185.0 | -24.7 | 835,290,600 |
| 2017 | 483.0 | 772.0 | 483.0 | 750.0 | +274.0 | +57.6 | 797,864,000 |
| 2016 | 490.0 | 505.0 | 378.0 | 476.0 | -13.0 | -2.7 | 865,213,000 |
| 2015 | 431.0 | 630.0 | 389.0 | 489.0 | +56.0 | +12.9 | 1,030,726,000 |
| 2014 | 536.0 | 539.0 | 356.0 | 433.0 | -106.0 | -19.7 | 802,410,000 |
| 2013 | 304.0 | 546.0 | 267.0 | 539.0 | +243.0 | +82.1 | 1,517,363,000 |
| 2012 | 395.0 | 429.0 | 212.0 | 296.0 | -99.0 | -25.1 | 1,115,904,000 |
| 2011 | 395.0 | 440.0 | 329.0 | 395.0 | +2.0 | +0.5 | 961,131,000 |
| 2010 | 390.0 | 464.0 | 358.0 | 393.0 | +4.0 | +1.0 | 877,953,000 |
| 2009 | 535.0 | 536.0 | 334.0 | 389.0 | -136.0 | -25.9 | 929,276,000 |
| 2008 | 545.0 | 593.0 | 321.0 | 525.0 | -24.0 | -4.4 | 1,254,960,000 |
| 2007 | 636.0 | 692.0 | 501.0 | 549.0 | -83.0 | -13.1 | 1,089,359,000 |
| 2006 | 690.0 | 811.0 | 572.0 | 632.0 | -65.0 | -9.3 | 1,160,515,000 |
| 2005 | 590.0 | 703.0 | 543.0 | 697.0 | +109.0 | +18.5 | 948,150,000 |
| 2004 | 700.0 | 753.0 | 557.0 | 588.0 | -104.0 | -15.0 | 916,591,000 |
| 2003 | 513.0 | 706.0 | 423.0 | 692.0 | +182.0 | +35.7 | 838,854,000 |
| 2002 | 530.0 | 692.0 | 470.0 | 510.0 | -11.0 | -2.1 | 616,166,000 |
| 2001 | 591.0 | 724.0 | 470.0 | 521.0 | -69.0 | -11.7 | 575,485,000 |
| 2000 | 607.0 | 784.0 | 512.0 | 590.0 | -25.0 | -4.1 | 387,259,000 |
| 1999 | 577.0 | 860.0 | 535.0 | 615.0 | +28.0 | +4.8 | 359,998,000 |
| 1998 | 526.0 | 728.0 | 396.0 | 587.0 | +68.0 | +13.1 | 308,569,000 |
| 1997 | 741.0 | 770.0 | 450.0 | 519.0 | -214.0 | -29.2 | 268,979,000 |
| 1996 | 953.0 | 1,010.0 | 721.0 | 733.0 | -201.0 | -21.5 | 230,548,000 |
| 1995 | 1,060.0 | 1,060.0 | 807.0 | 934.0 | -116.0 | -11.1 | 204,219,000 |
| 1994 | 895.0 | 1,100.0 | 887.0 | 1,050.0 | +165.0 | +18.6 | 182,042,000 |
▶︎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
