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
4,256.7
円
(10:09)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 4,433 | 4,529 | 4,252 | 4,261 | -163 | -3.7 | 2,372,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,398 | 2,399 | 2,327 | 2,389 | -6 | -0.3 | 2,346,200 |
| 7/16 | 2,369 | 2,412 | 2,338 | 2,395 | +56 | +2.4 | 4,497,900 |
| 7/9 | 2,281 | 2,342 | 2,246 | 2,339 | +57 | +2.5 | 2,788,100 |
| 7/2 | 2,298 | 2,367 | 2,261 | 2,282 | -16 | -0.7 | 3,492,700 |
| 6/25 | 2,089 | 2,310 | 2,056 | 2,298 | +152 | +7.1 | 4,086,400 |
| 6/18 | 2,106 | 2,181 | 2,101 | 2,146 | +52 | +2.5 | 2,552,200 |
| 6/11 | 2,169 | 2,185 | 2,073 | 2,094 | -69 | -3.2 | 1,762,500 |
| 6/4 | 2,207 | 2,239 | 2,144 | 2,163 | -23 | -1.1 | 1,915,700 |
| 5/28 | 2,200 | 2,246 | 2,151 | 2,186 | -32 | -1.4 | 2,304,000 |
| 5/21 | 2,235 | 2,259 | 2,140 | 2,218 | +10 | +0.5 | 3,023,800 |
| 5/14 | 2,094 | 2,228 | 2,086 | 2,208 | +122 | +5.9 | 3,565,000 |
| 5/7 | 2,088 | 2,114 | 2,059 | 2,086 | +32 | +1.6 | 1,048,800 |
| 4/30 | 2,035 | 2,064 | 2,004 | 2,054 | +32 | +1.6 | 1,800,000 |
| 4/23 | 2,141 | 2,175 | 1,994 | 2,022 | -119 | -5.6 | 2,301,600 |
| 4/16 | 2,143 | 2,161 | 2,071 | 2,141 | +1 | +0.1 | 1,878,200 |
| 4/9 | 2,124 | 2,191 | 2,104 | 2,140 | +22 | +1.0 | 2,343,800 |
| 4/2 | 2,187 | 2,199 | 2,096 | 2,118 | -22 | -1.0 | 2,870,900 |
| 3/26 | 2,060 | 2,172 | 2,036 | 2,140 | +59 | +2.8 | 3,506,800 |
| 3/19 | 2,060 | 2,100 | 2,037 | 2,081 | +32 | +1.6 | 3,670,700 |
| 3/12 | 1,997 | 2,084 | 1,946 | 2,049 | +86 | +4.4 | 3,901,300 |
| 3/5 | 2,022 | 2,065 | 1,924 | 1,963 | -36 | -1.8 | 3,388,800 |
| 2/26 | 2,016 | 2,102 | 1,989 | 1,999 | -6 | -0.3 | 2,810,200 |
| 2/19 | 2,075 | 2,089 | 1,970 | 2,005 | -51 | -2.5 | 3,995,600 |
| 2/12 | 2,071 | 2,105 | 2,013 | 2,056 | -19 | -0.9 | 3,376,300 |
| 2/5 | 2,014 | 2,160 | 1,995 | 2,075 | +61 | +3.0 | 5,588,000 |
| 1/29 | 2,077 | 2,121 | 1,990 | 2,014 | -27 | -1.3 | 7,357,900 |
| 1/22 | 1,950 | 2,069 | 1,934 | 2,041 | +65 | +3.3 | 4,383,900 |
| 1/15 | 2,068 | 2,079 | 1,972 | 1,976 | -114 | -5.5 | 4,779,800 |
| 1/8 | 1,949 | 2,133 | 1,891 | 2,090 | +174 | +9.1 | 6,830,800 |
| 12/30 | 1,862 | 1,933 | 1,833 | 1,916 | +53 | +2.8 | 2,391,000 |
▶︎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
