！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,110 (24/03/08) | 2,332 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 4,412 | 4,499 | 4,344 | 4,409 | -73 | -1.6 | 2,033,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,570 | 4,600 | 4,371 | 4,482 | -60 | -1.3 | 2,395,100 |
| 4/5 | 4,738 | 4,741 | 4,333 | 4,542 | -206 | -4.3 | 3,375,100 |
| 3/29 | 4,931 | 4,935 | 4,648 | 4,748 | -135 | -2.8 | 2,765,400 |
| 3/22 | 4,536 | 4,929 | 4,536 | 4,883 | +313 | +6.9 | 3,182,000 |
| 3/15 | 4,927 | 4,943 | 4,530 | 4,570 | -427 | -8.6 | 4,612,400 |
| 3/8 | 4,493 | 5,110 | 4,483 | 4,997 | +574 | +13.0 | 4,974,300 |
| 3/1 | 4,254 | 4,447 | 4,247 | 4,423 | +198 | +4.7 | 3,610,800 |
| 2/22 | 4,153 | 4,318 | 4,059 | 4,225 | +62 | +1.5 | 1,988,700 |
| 2/16 | 4,100 | 4,239 | 4,028 | 4,163 | +109 | +2.7 | 2,799,500 |
| 2/9 | 4,000 | 4,281 | 3,855 | 4,054 | +161 | +4.1 | 6,081,700 |
| 2/2 | 3,740 | 3,919 | 3,697 | 3,893 | +186 | +5.0 | 2,718,600 |
| 1/26 | 3,724 | 3,830 | 3,693 | 3,707 | -30 | -0.8 | 3,103,800 |
| 1/19 | 3,815 | 3,947 | 3,624 | 3,737 | -98 | -2.6 | 2,960,200 |
| 1/12 | 3,824 | 3,950 | 3,717 | 3,835 | +43 | +1.1 | 2,554,600 |
| 1/5 | 3,797 | 3,825 | 3,711 | 3,792 | +16 | +0.4 | 929,100 |
| 12/29 | 3,730 | 3,795 | 3,650 | 3,776 | +78 | +2.1 | 2,363,800 |
| 12/22 | 3,811 | 3,838 | 3,650 | 3,698 | -71 | -1.9 | 3,619,500 |
| 12/15 | 3,710 | 3,845 | 3,678 | 3,769 | +158 | +4.4 | 5,993,300 |
| 12/8 | 3,850 | 3,859 | 3,587 | 3,611 | -302 | -7.7 | 3,734,700 |
| 12/1 | 4,077 | 4,114 | 3,843 | 3,913 | -175 | -4.3 | 3,035,200 |
| 11/24 | 4,009 | 4,147 | 3,962 | 4,088 | +175 | +4.5 | 2,786,900 |
| 11/17 | 3,976 | 4,045 | 3,739 | 3,913 | -8 | -0.2 | 3,911,600 |
| 11/10 | 4,230 | 4,319 | 3,891 | 3,921 | -188 | -4.6 | 4,517,400 |
| 11/2 | 3,690 | 4,220 | 3,675 | 4,109 | +385 | +10.3 | 3,985,100 |
| 10/27 | 3,682 | 3,777 | 3,572 | 3,724 | +27 | +0.7 | 2,127,800 |
| 10/20 | 3,720 | 3,845 | 3,629 | 3,697 | -90 | -2.4 | 2,884,600 |
| 10/13 | 3,557 | 3,787 | 3,545 | 3,787 | +274 | +7.8 | 2,167,900 |
| 10/6 | 3,578 | 3,609 | 3,337 | 3,513 | -32 | -0.9 | 2,440,900 |
| 9/29 | 3,627 | 3,636 | 3,496 | 3,545 | -81 | -2.2 | 2,390,100 |
| 9/22 | 3,598 | 3,688 | 3,571 | 3,626 | +5 | +0.1 | 1,864,000 |
▶︎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