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
4,413.9
円
(15:10)
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 | 4,415 | -9 | -0.2 | 1,516,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
17/06 | 1,131 | 1,276 | 1,129 | 1,261 | +137 | +12.2 | 22,410,000 |
17/05 | 1,325 | 1,395 | 1,113 | 1,124 | -207 | -15.6 | 25,903,400 |
17/04 | 1,328 | 1,358 | 1,204 | 1,331 | +29 | +2.2 | 12,375,700 |
17/03 | 1,402 | 1,485 | 1,298 | 1,302 | -94 | -6.7 | 15,573,200 |
17/02 | 1,311 | 1,463 | 1,285 | 1,396 | +60 | +4.5 | 12,600,300 |
17/01 | 1,341 | 1,416 | 1,295 | 1,336 | -18 | -1.3 | 13,092,400 |
16/12 | 1,270 | 1,424 | 1,229 | 1,354 | +102 | +8.2 | 19,387,000 |
16/11 | 1,105 | 1,255 | 981 | 1,252 | +147 | +13.3 | 19,116,700 |
16/10 | 1,047 | 1,123 | 1,042 | 1,105 | +59 | +5.6 | 10,251,100 |
16/09 | 1,031 | 1,084 | 1,017 | 1,046 | -4 | -0.4 | 13,393,900 |
16/08 | 973 | 1,062 | 887 | 1,050 | +53 | +5.3 | 19,462,700 |
16/07 | 936 | 1,010 | 861 | 997 | +63 | +6.8 | 22,675,100 |
16/06 | 998 | 1,022 | 791 | 934 | -63 | -6.3 | 20,933,800 |
16/05 | 977 | 1,105 | 964 | 997 | -30 | -2.9 | 21,033,200 |
16/04 | 1,098 | 1,100 | 938 | 1,027 | -41 | -3.8 | 14,656,600 |
16/03 | 1,028 | 1,139 | 1,015 | 1,068 | +42 | +4.1 | 20,609,000 |
16/02 | 1,099 | 1,197 | 956 | 1,026 | -50 | -4.7 | 21,184,300 |
16/01 | 1,080 | 1,111 | 938 | 1,076 | -26 | -2.4 | 18,159,300 |
15/12 | 1,172 | 1,195 | 1,028 | 1,102 | -75 | -6.4 | 18,107,800 |
15/11 | 1,234 | 1,276 | 1,156 | 1,177 | -80 | -6.4 | 15,884,500 |
15/10 | 1,149 | 1,313 | 1,129 | 1,257 | +125 | +11.0 | 35,259,200 |
15/09 | 1,470 | 1,489 | 1,099 | 1,132 | -354 | -23.8 | 21,821,800 |
15/08 | 1,455 | 1,783 | 1,351 | 1,486 | +28 | +1.9 | 20,314,400 |
15/07 | 1,481 | 1,553 | 1,351 | 1,458 | -23 | -1.6 | 16,393,200 |
15/06 | 1,510 | 1,555 | 1,416 | 1,481 | -50 | -3.3 | 13,249,100 |
15/05 | 1,535 | 1,541 | 1,407 | 1,531 | -20 | -1.3 | 10,756,800 |
15/04 | 1,608 | 1,696 | 1,521 | 1,551 | -88 | -5.4 | 11,802,300 |
15/03 | 1,849 | 1,950 | 1,580 | 1,639 | -206 | -11.2 | 24,301,000 |
15/02 | 1,409 | 1,845 | 1,388 | 1,845 | +427 | +30.1 | 24,948,000 |
15/01 | 1,330 | 1,475 | 1,210 | 1,418 | +85 | +6.4 | 15,163,000 |
▶︎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