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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 4,514 | 4,521 | 4,401 | 4,424 | -86 | -1.9 | 672,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,442 | 4,525 | 4,330 | 4,510 | +103 | +2.3 | 1,520,600 |
| 12/20 | 4,455 | 4,469 | 4,262 | 4,407 | -48 | -1.1 | 2,328,100 |
| 12/13 | 4,318 | 4,514 | 4,259 | 4,455 | +135 | +3.1 | 2,417,700 |
| 12/6 | 4,376 | 4,509 | 4,282 | 4,320 | -47 | -1.1 | 2,702,000 |
| 11/29 | 4,380 | 4,478 | 4,318 | 4,367 | +57 | +1.3 | 2,647,900 |
| 11/22 | 4,385 | 4,474 | 4,240 | 4,310 | -121 | -2.7 | 3,136,500 |
| 11/15 | 4,778 | 4,922 | 4,407 | 4,431 | -361 | -7.5 | 3,063,000 |
| 11/8 | 4,800 | 5,061 | 4,669 | 4,792 | -7 | -0.2 | 3,247,600 |
| 11/1 | 5,173 | 5,440 | 4,650 | 4,799 | -373 | -7.2 | 4,373,900 |
| 10/25 | 5,235 | 5,300 | 5,083 | 5,172 | -43 | -0.8 | 2,315,600 |
| 10/18 | 5,369 | 5,388 | 5,144 | 5,215 | -96 | -1.8 | 1,566,500 |
| 10/11 | 5,406 | 5,475 | 5,231 | 5,311 | +35 | +0.7 | 2,636,500 |
| 10/4 | 5,193 | 5,333 | 5,145 | 5,276 | -183 | -3.4 | 3,222,700 |
| 9/27 | 5,366 | 5,472 | 5,249 | 5,459 | +117 | +2.2 | 2,132,900 |
| 9/20 | 5,200 | 5,469 | 5,045 | 5,342 | +142 | +2.7 | 3,073,900 |
| 9/13 | 4,850 | 5,269 | 4,820 | 5,200 | +180 | +3.6 | 3,163,000 |
| 9/6 | 5,047 | 5,240 | 4,975 | 5,020 | +43 | +0.9 | 2,760,100 |
| 8/30 | 4,841 | 4,995 | 4,746 | 4,977 | +116 | +2.4 | 1,844,600 |
| 8/23 | 4,640 | 4,865 | 4,615 | 4,861 | +151 | +3.2 | 1,720,000 |
| 8/16 | 4,405 | 4,747 | 4,389 | 4,710 | +400 | +9.3 | 2,419,500 |
| 8/9 | 3,917 | 4,527 | 3,637 | 4,310 | -27 | -0.6 | 5,342,200 |
| 8/2 | 4,432 | 4,999 | 4,337 | 4,337 | +2 | +0.1 | 5,099,300 |
| 7/26 | 4,892 | 4,926 | 4,311 | 4,335 | -583 | -11.9 | 3,404,200 |
| 7/19 | 5,026 | 5,026 | 4,826 | 4,918 | -108 | -2.2 | 2,207,700 |
| 7/12 | 4,637 | 5,122 | 4,608 | 5,026 | +389 | +8.4 | 3,683,100 |
| 7/5 | 4,759 | 4,822 | 4,619 | 4,637 | -122 | -2.6 | 2,536,200 |
| 6/28 | 4,595 | 4,841 | 4,591 | 4,759 | +139 | +3.0 | 3,051,500 |
| 6/21 | 4,587 | 4,646 | 4,380 | 4,620 | -86 | -1.8 | 2,250,800 |
| 6/14 | 4,637 | 4,814 | 4,590 | 4,706 | +69 | +1.5 | 2,532,300 |
| 6/7 | 4,635 | 4,683 | 4,452 | 4,637 | +2 | +0.0 | 2,411,000 |
▶︎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
