！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
(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) | 2,407 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,448 | 4,604 | 4,392 | 4,547 | +236 | +5.5 | 1,300,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 4,927 | 4,943 | 4,666 | 4,781 | -216 | -4.3 | 973,200 |
| 3/8 | 4,996 | 5,110 | 4,956 | 4,997 | +55 | +1.1 | 1,134,500 |
| 3/7 | 4,935 | 5,024 | 4,880 | 4,942 | +48 | +1.0 | 880,200 |
| 3/6 | 4,891 | 4,960 | 4,812 | 4,894 | +73 | +1.5 | 1,039,300 |
| 3/5 | 4,576 | 4,841 | 4,576 | 4,821 | +245 | +5.4 | 1,170,100 |
| 3/4 | 4,493 | 4,605 | 4,483 | 4,576 | +153 | +3.5 | 750,200 |
| 3/1 | 4,394 | 4,433 | 4,338 | 4,423 | +85 | +2.0 | 397,000 |
| 2/29 | 4,363 | 4,444 | 4,328 | 4,338 | -47 | -1.1 | 1,064,300 |
| 2/28 | 4,369 | 4,447 | 4,340 | 4,385 | +35 | +0.8 | 601,200 |
| 2/27 | 4,401 | 4,447 | 4,320 | 4,350 | +89 | +2.1 | 881,800 |
| 2/26 | 4,254 | 4,305 | 4,247 | 4,261 | +36 | +0.9 | 666,500 |
| 2/22 | 4,180 | 4,318 | 4,166 | 4,225 | +69 | +1.7 | 763,100 |
| 2/21 | 4,104 | 4,156 | 4,059 | 4,156 | +32 | +0.8 | 571,900 |
| 2/20 | 4,124 | 4,140 | 4,066 | 4,124 | -35 | -0.8 | 363,700 |
| 2/19 | 4,153 | 4,177 | 4,120 | 4,159 | -4 | -0.1 | 290,000 |
| 2/16 | 4,127 | 4,224 | 4,096 | 4,163 | +106 | +2.6 | 593,300 |
| 2/15 | 4,170 | 4,195 | 4,028 | 4,057 | -94 | -2.3 | 547,500 |
| 2/14 | 4,176 | 4,194 | 4,089 | 4,151 | -73 | -1.7 | 705,800 |
| 2/13 | 4,100 | 4,239 | 4,100 | 4,224 | +170 | +4.2 | 952,900 |
| 2/9 | 4,165 | 4,167 | 4,054 | 4,054 | -145 | -3.5 | 944,300 |
| 2/8 | 4,195 | 4,281 | 4,181 | 4,199 | +51 | +1.2 | 884,700 |
| 2/7 | 4,050 | 4,190 | 3,960 | 4,148 | +50 | +1.2 | 939,300 |
| 2/6 | 4,156 | 4,193 | 4,040 | 4,098 | -14 | -0.3 | 1,041,100 |
| 2/5 | 4,000 | 4,159 | 3,855 | 4,112 | +219 | +5.6 | 2,272,300 |
| 2/2 | 3,858 | 3,919 | 3,823 | 3,893 | +139 | +3.7 | 1,091,900 |
| 2/1 | 3,733 | 3,784 | 3,706 | 3,754 | -16 | -0.4 | 405,100 |
| 1/31 | 3,712 | 3,770 | 3,701 | 3,770 | +41 | +1.1 | 531,300 |
| 1/30 | 3,785 | 3,793 | 3,723 | 3,729 | -37 | -1.0 | 346,800 |
▶︎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