！決算発表予定日 2024/05/13
4091東証P貸借
業種 化学
日本酸素ホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 5,110 (24/03/08) | 2,366 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/03/08) | 3,624 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,388 | 4,482 | 4,384 | 4,456 | +104 | +2.4 | 425,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,388 | 4,397 | 4,314 | 4,352 | +20 | +0.5 | 343,200 |
| 4/22 | 4,363 | 4,393 | 4,302 | 4,332 | +13 | +0.3 | 415,500 |
| 4/19 | 4,361 | 4,419 | 4,222 | 4,319 | -87 | -2.0 | 521,000 |
| 4/18 | 4,381 | 4,453 | 4,343 | 4,406 | +1 | +0.0 | 419,800 |
| 4/17 | 4,403 | 4,447 | 4,318 | 4,405 | -4 | -0.1 | 506,300 |
| 4/16 | 4,429 | 4,447 | 4,344 | 4,409 | -90 | -2.0 | 803,500 |
| 4/15 | 4,412 | 4,499 | 4,386 | 4,499 | +17 | +0.4 | 426,000 |
| 4/12 | 4,550 | 4,579 | 4,468 | 4,482 | -18 | -0.4 | 359,900 |
| 4/11 | 4,442 | 4,500 | 4,371 | 4,500 | -12 | -0.3 | 561,700 |
| 4/10 | 4,495 | 4,546 | 4,441 | 4,512 | +8 | +0.2 | 337,200 |
| 4/9 | 4,530 | 4,551 | 4,465 | 4,504 | -26 | -0.6 | 705,600 |
| 4/8 | 4,570 | 4,600 | 4,503 | 4,530 | -12 | -0.3 | 430,700 |
| 4/5 | 4,377 | 4,554 | 4,352 | 4,542 | +25 | +0.6 | 703,300 |
| 4/4 | 4,444 | 4,558 | 4,415 | 4,517 | +78 | +1.8 | 612,300 |
| 4/3 | 4,351 | 4,504 | 4,333 | 4,439 | -122 | -2.7 | 1,000,600 |
| 4/2 | 4,565 | 4,627 | 4,524 | 4,561 | -17 | -0.4 | 534,100 |
| 4/1 | 4,738 | 4,741 | 4,514 | 4,578 | -170 | -3.6 | 524,800 |
| 3/29 | 4,750 | 4,781 | 4,648 | 4,748 | +21 | +0.4 | 637,600 |
| 3/28 | 4,830 | 4,850 | 4,693 | 4,727 | -142 | -2.9 | 553,800 |
| 3/27 | 4,892 | 4,909 | 4,840 | 4,869 | +38 | +0.8 | 600,500 |
| 3/26 | 4,780 | 4,881 | 4,755 | 4,831 | +20 | +0.4 | 503,200 |
| 3/25 | 4,931 | 4,935 | 4,793 | 4,811 | -72 | -1.5 | 470,300 |
| 3/22 | 4,840 | 4,929 | 4,820 | 4,883 | +49 | +1.0 | 582,700 |
| 3/21 | 4,860 | 4,883 | 4,776 | 4,834 | +85 | +1.8 | 724,300 |
| 3/19 | 4,640 | 4,755 | 4,620 | 4,749 | +109 | +2.4 | 776,600 |
| 3/18 | 4,536 | 4,755 | 4,536 | 4,640 | +70 | +1.5 | 1,098,400 |
| 3/15 | 4,565 | 4,630 | 4,541 | 4,570 | -80 | -1.7 | 968,300 |
| 3/14 | 4,655 | 4,655 | 4,530 | 4,650 | -33 | -0.7 | 1,070,400 |
| 3/13 | 4,747 | 4,789 | 4,651 | 4,683 | -116 | -2.4 | 856,000 |
| 3/12 | 4,711 | 4,801 | 4,632 | 4,799 | +18 | +0.4 | 744,500 |
▶︎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