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
4,492.2
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,433 | 4,529 | 4,356 | 4,496 | +72 | +1.6 | 674,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,714 | 1,868 | 1,697 | 1,849 | +163 | +9.7 | 9,081,800 |
| 19/03 | 1,576 | 1,740 | 1,562 | 1,686 | +113 | +7.2 | 15,170,600 |
| 19/02 | 1,715 | 1,771 | 1,524 | 1,573 | -147 | -8.6 | 16,256,600 |
| 19/01 | 1,756 | 1,872 | 1,686 | 1,720 | -76 | -4.2 | 11,137,100 |
| 18/12 | 1,952 | 2,003 | 1,693 | 1,796 | -116 | -6.1 | 12,859,800 |
| 18/11 | 1,833 | 1,984 | 1,814 | 1,912 | +95 | +5.2 | 18,387,800 |
| 18/10 | 1,686 | 1,846 | 1,618 | 1,817 | +117 | +6.9 | 23,175,700 |
| 18/09 | 1,630 | 1,740 | 1,593 | 1,700 | +64 | +3.9 | 13,827,300 |
| 18/08 | 1,700 | 1,713 | 1,504 | 1,636 | -74 | -4.3 | 20,040,100 |
| 18/07 | 1,583 | 1,897 | 1,485 | 1,710 | +122 | +7.7 | 21,838,300 |
| 18/06 | 1,611 | 1,848 | 1,558 | 1,588 | -26 | -1.6 | 12,056,700 |
| 18/05 | 1,607 | 1,759 | 1,593 | 1,614 | -9 | -0.6 | 11,301,000 |
| 18/04 | 1,600 | 1,717 | 1,574 | 1,623 | +12 | +0.7 | 9,633,700 |
| 18/03 | 1,550 | 1,619 | 1,451 | 1,611 | +40 | +2.6 | 10,965,700 |
| 18/02 | 1,702 | 1,734 | 1,484 | 1,571 | -116 | -6.9 | 10,120,400 |
| 18/01 | 1,597 | 1,768 | 1,592 | 1,687 | +110 | +7.0 | 9,028,000 |
| 17/12 | 1,551 | 1,609 | 1,530 | 1,577 | +36 | +2.3 | 8,607,100 |
| 17/11 | 1,360 | 1,546 | 1,337 | 1,541 | +188 | +13.9 | 14,828,100 |
| 17/10 | 1,332 | 1,378 | 1,310 | 1,353 | +21 | +1.6 | 10,404,800 |
| 17/09 | 1,288 | 1,336 | 1,214 | 1,332 | +49 | +3.8 | 9,702,400 |
| 17/08 | 1,248 | 1,327 | 1,247 | 1,283 | +5 | +0.4 | 11,999,800 |
| 17/07 | 1,259 | 1,345 | 1,231 | 1,278 | +17 | +1.4 | 16,100,200 |
▶︎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
