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
4,492.2
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,433 | 4,529 | 4,356 | 4,500 | +76 | +1.7 | 677,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,598 | 3,644 | 3,511 | 3,621 | +35 | +1.0 | 2,107,500 |
| 9/8 | 3,547 | 3,616 | 3,488 | 3,586 | +42 | +1.2 | 2,768,300 |
| 9/1 | 3,307 | 3,552 | 3,301 | 3,544 | +265 | +8.1 | 2,818,700 |
| 8/25 | 3,247 | 3,288 | 3,209 | 3,279 | +32 | +1.0 | 1,309,000 |
| 8/18 | 3,404 | 3,409 | 3,230 | 3,247 | -177 | -5.2 | 1,780,800 |
| 8/10 | 3,328 | 3,461 | 3,309 | 3,424 | +104 | +3.1 | 1,652,700 |
| 8/4 | 3,280 | 3,484 | 3,246 | 3,320 | +89 | +2.8 | 4,547,200 |
| 7/28 | 3,080 | 3,239 | 3,070 | 3,231 | +197 | +6.5 | 3,997,800 |
| 7/21 | 3,003 | 3,067 | 2,993 | 3,034 | +48 | +1.6 | 1,590,700 |
| 7/14 | 3,094 | 3,094 | 2,940 | 2,986 | -97 | -3.2 | 3,198,700 |
| 7/7 | 3,142 | 3,179 | 3,059 | 3,083 | -29 | -0.9 | 1,877,300 |
| 6/30 | 3,097 | 3,184 | 3,063 | 3,112 | +11 | +0.4 | 2,177,900 |
| 6/23 | 3,152 | 3,215 | 3,066 | 3,101 | -6 | -0.2 | 3,094,400 |
| 6/16 | 3,120 | 3,247 | 3,104 | 3,107 | +15 | +0.5 | 5,077,400 |
| 6/9 | 3,042 | 3,238 | 2,985 | 3,092 | +92 | +3.1 | 3,963,700 |
| 6/2 | 2,968 | 3,000 | 2,839 | 3,000 | +45 | +1.5 | 3,212,500 |
| 5/26 | 2,905 | 2,989 | 2,886 | 2,955 | +8 | +0.3 | 3,036,500 |
| 5/19 | 2,785 | 2,949 | 2,757 | 2,947 | +193 | +7.0 | 3,887,900 |
| 5/12 | 2,486 | 2,792 | 2,456 | 2,754 | +278 | +11.2 | 4,655,400 |
| 5/2 | 2,460 | 2,493 | 2,452 | 2,476 | +36 | +1.5 | 621,400 |
| 4/28 | 2,420 | 2,445 | 2,366 | 2,440 | +24 | +1.0 | 1,935,400 |
| 4/21 | 2,364 | 2,424 | 2,332 | 2,416 | +61 | +2.6 | 1,941,800 |
▶︎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
