！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) | 2,456 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,705 | 4,769 | 4,662 | 4,698 | -7 | -0.2 | 2,208,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,772 | 2,794 | 2,590 | 2,685 | -130 | -4.6 | 17,793,800 |
| 21/09 | 2,658 | 3,100 | 2,632 | 2,815 | +145 | +5.4 | 19,578,800 |
| 21/08 | 2,472 | 2,685 | 2,407 | 2,670 | +255 | +10.6 | 14,634,000 |
| 21/07 | 2,270 | 2,449 | 2,246 | 2,415 | +138 | +6.1 | 14,551,600 |
| 21/06 | 2,165 | 2,367 | 2,056 | 2,277 | +117 | +5.4 | 12,714,200 |
| 21/05 | 2,088 | 2,259 | 2,059 | 2,160 | +106 | +5.2 | 10,263,500 |
| 21/04 | 2,105 | 2,191 | 1,994 | 2,054 | -50 | -2.4 | 9,102,100 |
| 21/03 | 2,022 | 2,199 | 1,924 | 2,104 | +105 | +5.3 | 16,560,000 |
| 21/02 | 2,014 | 2,160 | 1,970 | 1,999 | -15 | -0.7 | 15,770,100 |
| 21/01 | 1,949 | 2,133 | 1,891 | 2,014 | +98 | +5.1 | 23,352,400 |
| 20/12 | 1,766 | 2,057 | 1,735 | 1,916 | +172 | +9.9 | 21,393,500 |
| 20/11 | 1,552 | 1,897 | 1,536 | 1,744 | +217 | +14.2 | 21,294,700 |
| 20/10 | 1,630 | 1,701 | 1,511 | 1,527 | -88 | -5.5 | 13,555,300 |
| 20/09 | 1,853 | 1,875 | 1,614 | 1,615 | -251 | -13.5 | 14,160,400 |
| 20/08 | 1,658 | 2,016 | 1,638 | 1,866 | +207 | +12.5 | 12,756,800 |
| 20/07 | 1,815 | 1,929 | 1,605 | 1,659 | -142 | -7.9 | 15,554,700 |
| 20/06 | 1,791 | 2,107 | 1,690 | 1,801 | -11 | -0.6 | 21,163,300 |
| 20/05 | 1,646 | 1,868 | 1,580 | 1,812 | +130 | +7.7 | 13,732,400 |
| 20/04 | 1,575 | 1,769 | 1,456 | 1,682 | +81 | +5.1 | 15,485,900 |
| 20/03 | 1,909 | 2,037 | 1,165 | 1,601 | -330 | -17.1 | 26,838,100 |
| 20/02 | 2,351 | 2,475 | 1,922 | 1,931 | -486 | -20.1 | 15,119,500 |
| 20/01 | 2,398 | 2,506 | 2,317 | 2,417 | -11 | -0.5 | 8,518,400 |
| 19/12 | 2,473 | 2,486 | 2,396 | 2,428 | -9 | -0.4 | 8,630,900 |
| 19/11 | 2,595 | 2,712 | 2,408 | 2,437 | -115 | -4.5 | 14,052,100 |
| 19/10 | 2,203 | 2,575 | 2,078 | 2,552 | +369 | +16.9 | 19,237,300 |
| 19/09 | 2,113 | 2,267 | 2,011 | 2,183 | +77 | +3.7 | 13,968,000 |
| 19/08 | 2,221 | 2,349 | 2,047 | 2,106 | -135 | -6.0 | 12,833,500 |
| 19/07 | 2,305 | 2,305 | 2,118 | 2,241 | -47 | -2.1 | 14,548,600 |
| 19/06 | 1,993 | 2,362 | 1,982 | 2,288 | +252 | +12.4 | 14,176,200 |
| 19/05 | 1,840 | 2,170 | 1,781 | 2,036 | +187 | +10.1 | 16,799,400 |
▶︎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