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
4,253.1
円
取引時間外
(15:24)
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 | 4,221 | 4,243 | -181 | -4.1 | 2,756,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,002 | 1,008 | 900 | 953 | -40 | -4.0 | 41,765,000 |
| 07/05 | 1,041 | 1,059 | 969 | 993 | -53 | -5.1 | 28,062,000 |
| 07/04 | 1,066 | 1,068 | 977 | 1,046 | -18 | -1.7 | 23,096,000 |
| 07/03 | 1,061 | 1,099 | 1,029 | 1,064 | +6 | +0.6 | 26,468,000 |
| 07/02 | 1,112 | 1,126 | 1,012 | 1,058 | -42 | -3.8 | 20,270,000 |
| 07/01 | 1,078 | 1,143 | 1,053 | 1,100 | +28 | +2.6 | 22,585,000 |
| 06/12 | 1,041 | 1,102 | 1,026 | 1,072 | +39 | +3.8 | 18,604,000 |
| 06/11 | 1,019 | 1,079 | 985 | 1,033 | +5 | +0.5 | 31,030,000 |
| 06/10 | 1,006 | 1,086 | 1,005 | 1,028 | +25 | +2.5 | 24,073,000 |
| 06/09 | 1,020 | 1,049 | 943 | 1,003 | -20 | -2.0 | 20,225,000 |
| 06/08 | 906 | 1,026 | 897 | 1,023 | +121 | +13.4 | 32,752,000 |
| 06/07 | 900 | 921 | 838 | 902 | -6 | -0.7 | 18,114,000 |
| 06/06 | 913 | 925 | 820 | 908 | +5 | +0.6 | 24,969,000 |
| 06/05 | 913 | 963 | 840 | 903 | +4 | +0.4 | 30,321,000 |
| 06/04 | 862 | 918 | 854 | 899 | +29 | +3.3 | 19,609,000 |
| 06/03 | 809 | 877 | 729 | 870 | +55 | +6.8 | 21,208,000 |
| 06/02 | 882 | 897 | 722 | 815 | -75 | -8.4 | 19,415,000 |
| 06/01 | 787 | 905 | 785 | 890 | +102 | +12.9 | 19,970,000 |
| 05/12 | 770 | 798 | 757 | 788 | +18 | +2.3 | 17,525,000 |
| 05/11 | 719 | 792 | 703 | 770 | +63 | +8.9 | 19,321,000 |
| 05/10 | 715 | 729 | 658 | 707 | -2 | -0.3 | 17,095,000 |
| 05/09 | 661 | 724 | 655 | 709 | +53 | +8.1 | 20,650,000 |
| 05/08 | 589 | 672 | 589 | 656 | +65 | +11.0 | 29,003,000 |
| 05/07 | 565 | 603 | 563 | 591 | +27 | +4.8 | 15,251,000 |
| 05/06 | 543 | 584 | 537 | 564 | +20 | +3.7 | 30,386,000 |
| 05/05 | 594 | 607 | 531 | 544 | -51 | -8.6 | 20,538,000 |
| 05/04 | 620 | 628 | 561 | 595 | -33 | -5.3 | 18,922,000 |
| 05/03 | 650 | 677 | 611 | 628 | -23 | -3.5 | 27,164,000 |
| 05/02 | 639 | 674 | 628 | 651 | +18 | +2.8 | 16,601,000 |
| 05/01 | 600 | 642 | 597 | 633 | +32 | +5.3 | 21,274,000 |
▶︎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
