！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) | 2,483 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,700 | 4,737 | 4,662 | 4,698 | +21 | +0.5 | 684,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,740 | 3,776 | 3,697 | 3,766 | +59 | +1.6 | 343,500 |
| 1/26 | 3,799 | 3,799 | 3,702 | 3,707 | -32 | -0.9 | 596,400 |
| 1/25 | 3,693 | 3,739 | 3,693 | 3,739 | +11 | +0.3 | 583,500 |
| 1/24 | 3,737 | 3,749 | 3,696 | 3,728 | -44 | -1.2 | 562,300 |
| 1/23 | 3,800 | 3,830 | 3,738 | 3,772 | -25 | -0.7 | 606,600 |
| 1/22 | 3,724 | 3,797 | 3,717 | 3,797 | +60 | +1.6 | 755,000 |
| 1/19 | 3,717 | 3,788 | 3,684 | 3,737 | +90 | +2.5 | 822,900 |
| 1/18 | 3,712 | 3,749 | 3,624 | 3,647 | -115 | -3.1 | 711,100 |
| 1/17 | 3,850 | 3,887 | 3,761 | 3,762 | -63 | -1.7 | 396,100 |
| 1/16 | 3,898 | 3,907 | 3,825 | 3,825 | -102 | -2.6 | 542,000 |
| 1/15 | 3,815 | 3,947 | 3,815 | 3,927 | +92 | +2.4 | 488,100 |
| 1/12 | 3,886 | 3,898 | 3,814 | 3,835 | -59 | -1.5 | 607,000 |
| 1/11 | 3,933 | 3,950 | 3,893 | 3,894 | +63 | +1.6 | 756,000 |
| 1/10 | 3,800 | 3,865 | 3,800 | 3,831 | +66 | +1.8 | 503,200 |
| 1/9 | 3,824 | 3,836 | 3,717 | 3,765 | -27 | -0.7 | 688,400 |
| 1/5 | 3,769 | 3,825 | 3,769 | 3,792 | +25 | +0.7 | 361,500 |
| 1/4 | 3,797 | 3,805 | 3,711 | 3,767 | -9 | -0.2 | 567,600 |
| 12/29 | 3,760 | 3,795 | 3,738 | 3,776 | +15 | +0.4 | 807,700 |
| 12/28 | 3,730 | 3,780 | 3,730 | 3,761 | +15 | +0.4 | 407,300 |
| 12/27 | 3,688 | 3,753 | 3,678 | 3,746 | +58 | +1.6 | 528,200 |
| 12/26 | 3,663 | 3,692 | 3,650 | 3,688 | +21 | +0.6 | 289,800 |
| 12/25 | 3,730 | 3,730 | 3,653 | 3,667 | -31 | -0.8 | 330,800 |
| 12/22 | 3,675 | 3,705 | 3,650 | 3,698 | +7 | +0.2 | 492,600 |
| 12/21 | 3,725 | 3,749 | 3,669 | 3,691 | -104 | -2.7 | 956,300 |
| 12/20 | 3,755 | 3,838 | 3,755 | 3,795 | +39 | +1.0 | 657,200 |
| 12/19 | 3,765 | 3,780 | 3,700 | 3,756 | -1 | +0.0 | 787,900 |
| 12/18 | 3,811 | 3,812 | 3,710 | 3,757 | -12 | -0.3 | 725,500 |
▶︎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