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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,433 | 4,529 | 4,290 | 4,303 | -121 | -2.7 | 2,818,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 965 | 1,062 | 955 | 984 | +9 | +0.9 | 32,007,000 |
| 09/11 | 986 | 1,071 | 935 | 975 | -50 | -4.9 | 42,279,000 |
| 09/10 | 1,109 | 1,119 | 962 | 1,025 | -44 | -4.1 | 35,628,000 |
| 09/09 | 982 | 1,145 | 969 | 1,069 | +84 | +8.5 | 43,458,000 |
| 09/08 | 919 | 1,056 | 860 | 985 | +75 | +8.2 | 37,400,000 |
| 09/07 | 909 | 967 | 842 | 910 | -14 | -1.5 | 32,362,000 |
| 09/06 | 815 | 969 | 810 | 924 | +110 | +13.5 | 30,592,000 |
| 09/05 | 695 | 815 | 691 | 814 | +129 | +18.8 | 20,606,000 |
| 09/04 | 632 | 779 | 625 | 685 | +44 | +6.9 | 26,878,000 |
| 09/03 | 615 | 707 | 531 | 641 | +16 | +2.6 | 34,966,000 |
| 09/02 | 586 | 655 | 564 | 625 | +36 | +6.1 | 22,162,000 |
| 09/01 | 704 | 725 | 548 | 589 | -95 | -13.9 | 26,822,000 |
| 08/12 | 660 | 714 | 572 | 684 | +14 | +2.1 | 26,600,000 |
| 08/11 | 690 | 779 | 543 | 670 | +60 | +9.8 | 25,318,000 |
| 08/10 | 820 | 840 | 495 | 610 | -217 | -26.2 | 37,335,000 |
| 08/09 | 970 | 991 | 781 | 827 | -152 | -15.5 | 28,940,000 |
| 08/08 | 898 | 979 | 874 | 979 | +85 | +9.5 | 20,251,000 |
| 08/07 | 882 | 907 | 822 | 894 | +9 | +1.0 | 19,184,000 |
| 08/06 | 894 | 942 | 861 | 885 | -14 | -1.6 | 25,031,000 |
| 08/05 | 836 | 928 | 822 | 899 | +53 | +6.3 | 22,673,000 |
| 08/04 | 788 | 862 | 767 | 846 | +48 | +6.0 | 29,472,000 |
| 08/03 | 929 | 929 | 763 | 798 | -140 | -14.9 | 31,434,000 |
| 08/02 | 1,025 | 1,038 | 881 | 938 | -74 | -7.3 | 23,130,000 |
| 08/01 | 1,048 | 1,049 | 903 | 1,012 | -37 | -3.5 | 25,741,000 |
| 07/12 | 1,090 | 1,122 | 1,019 | 1,049 | -43 | -3.9 | 18,731,000 |
| 07/11 | 1,023 | 1,115 | 948 | 1,092 | +69 | +6.7 | 28,049,000 |
| 07/10 | 1,036 | 1,100 | 999 | 1,023 | -9 | -0.9 | 21,024,000 |
| 07/09 | 1,029 | 1,040 | 955 | 1,032 | +8 | +0.8 | 25,386,000 |
| 07/08 | 1,075 | 1,169 | 910 | 1,024 | -51 | -4.7 | 57,833,000 |
| 07/07 | 948 | 1,110 | 937 | 1,075 | +122 | +12.8 | 37,941,000 |
▶︎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
