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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,475 (24/10/07) | 3,624 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,475 (24/10/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,376 | 4,525 | 4,259 | 4,424 | +57 | +1.3 | 9,640,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
