！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) | 2,332 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/03/08) | 3,624 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,738 | 4,741 | 4,222 | 4,319 | -429 | -9.0 | 8,967,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,394 | 5,110 | 4,338 | 4,748 | +410 | +9.5 | 15,931,100 |
| 24/02 | 3,733 | 4,447 | 3,706 | 4,338 | +568 | +15.1 | 15,580,700 |
| 24/01 | 3,797 | 3,950 | 3,624 | 3,770 | -6 | -0.2 | 10,769,300 |
| 23/12 | 3,946 | 3,948 | 3,587 | 3,776 | -107 | -2.8 | 16,118,200 |
| 23/11 | 4,051 | 4,319 | 3,739 | 3,883 | +112 | +3.0 | 16,856,700 |
| 23/10 | 3,578 | 3,845 | 3,337 | 3,771 | +226 | +6.4 | 10,593,800 |
| 23/09 | 3,481 | 3,688 | 3,460 | 3,545 | +28 | +0.8 | 9,580,400 |
| 23/08 | 3,384 | 3,552 | 3,209 | 3,517 | +85 | +2.5 | 9,912,700 |
| 23/07 | 3,142 | 3,441 | 2,940 | 3,432 | +320 | +10.3 | 12,409,700 |
| 23/06 | 2,850 | 3,247 | 2,839 | 3,112 | +252 | +8.8 | 15,430,000 |
| 23/05 | 2,460 | 2,989 | 2,452 | 2,860 | +420 | +17.2 | 14,297,100 |
| 23/04 | 2,406 | 2,445 | 2,310 | 2,440 | +58 | +2.4 | 7,822,400 |
| 23/03 | 2,428 | 2,533 | 2,314 | 2,382 | -46 | -1.9 | 11,709,500 |
| 23/02 | 2,136 | 2,437 | 2,078 | 2,428 | +321 | +15.2 | 14,520,500 |
| 23/01 | 1,939 | 2,132 | 1,915 | 2,107 | +191 | +10.0 | 13,546,900 |
| 22/12 | 2,283 | 2,292 | 1,905 | 1,916 | -357 | -15.7 | 12,950,300 |
| 22/11 | 2,381 | 2,404 | 2,136 | 2,273 | -99 | -4.2 | 13,165,900 |
| 22/10 | 2,270 | 2,471 | 2,263 | 2,372 | +91 | +4.0 | 12,328,700 |
| 22/09 | 2,506 | 2,593 | 2,269 | 2,281 | -263 | -10.3 | 9,260,800 |
| 22/08 | 2,535 | 2,650 | 2,311 | 2,544 | +309 | +13.8 | 12,990,000 |
| 22/07 | 2,184 | 2,243 | 2,083 | 2,235 | +72 | +3.3 | 11,078,000 |
| 22/06 | 2,431 | 2,534 | 2,144 | 2,163 | -261 | -10.8 | 13,485,400 |
| 22/05 | 2,312 | 2,495 | 2,269 | 2,424 | +87 | +3.7 | 15,725,500 |
| 22/04 | 2,306 | 2,339 | 2,117 | 2,337 | +6 | +0.3 | 12,859,600 |
| 22/03 | 2,279 | 2,405 | 2,048 | 2,331 | +89 | +4.0 | 16,973,100 |
| 22/02 | 2,243 | 2,404 | 2,173 | 2,242 | -20 | -0.9 | 11,990,200 |
| 22/01 | 2,519 | 2,608 | 2,210 | 2,262 | -251 | -10.0 | 9,866,000 |
| 21/12 | 2,411 | 2,636 | 2,388 | 2,513 | +110 | +4.6 | 11,466,200 |
| 21/11 | 2,755 | 2,757 | 2,402 | 2,403 | -282 | -10.5 | 12,555,900 |
| 21/10 | 2,772 | 2,794 | 2,590 | 2,685 | -130 | -4.6 | 17,793,800 |
▶︎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