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 | 4,221 | 4,243 | -181 | -4.1 | 2,756,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,965 | 2,001 | 1,852 | 1,863 | -92 | -4.7 | 4,606,800 |
| 12/18 | 1,888 | 2,057 | 1,874 | 1,955 | +147 | +8.1 | 6,958,400 |
| 12/11 | 1,830 | 1,830 | 1,735 | 1,808 | +18 | +1.0 | 3,770,300 |
| 12/4 | 1,802 | 1,833 | 1,743 | 1,790 | -20 | -1.1 | 4,984,400 |
| 11/27 | 1,826 | 1,897 | 1,802 | 1,810 | +32 | +1.8 | 3,608,200 |
| 11/20 | 1,775 | 1,800 | 1,716 | 1,778 | +54 | +3.1 | 4,800,000 |
| 11/13 | 1,632 | 1,812 | 1,620 | 1,724 | +108 | +6.7 | 6,954,900 |
| 11/6 | 1,552 | 1,657 | 1,536 | 1,616 | +89 | +5.8 | 4,614,200 |
| 10/30 | 1,626 | 1,659 | 1,511 | 1,527 | -100 | -6.2 | 3,644,100 |
| 10/23 | 1,539 | 1,655 | 1,539 | 1,627 | +88 | +5.7 | 3,266,800 |
| 10/16 | 1,660 | 1,661 | 1,536 | 1,539 | -134 | -8.0 | 3,088,700 |
| 10/9 | 1,648 | 1,701 | 1,636 | 1,673 | +65 | +4.0 | 2,717,200 |
| 10/2 | 1,700 | 1,713 | 1,583 | 1,608 | -80 | -4.7 | 2,521,200 |
| 9/25 | 1,680 | 1,697 | 1,653 | 1,688 | -20 | -1.2 | 2,135,300 |
| 9/18 | 1,811 | 1,831 | 1,689 | 1,708 | -113 | -6.2 | 3,923,300 |
| 9/11 | 1,800 | 1,875 | 1,695 | 1,821 | +31 | +1.7 | 4,483,000 |
| 9/4 | 1,882 | 1,904 | 1,777 | 1,790 | -67 | -3.6 | 2,693,600 |
| 8/28 | 1,802 | 1,894 | 1,793 | 1,857 | +55 | +3.1 | 2,249,400 |
| 8/21 | 1,943 | 1,944 | 1,785 | 1,802 | -139 | -7.2 | 2,345,900 |
| 8/14 | 1,818 | 2,016 | 1,818 | 1,941 | +161 | +9.0 | 3,858,000 |
| 8/7 | 1,658 | 1,826 | 1,638 | 1,780 | +121 | +7.3 | 3,546,000 |
| 7/31 | 1,867 | 1,898 | 1,605 | 1,659 | -204 | -11.0 | 4,553,200 |
| 7/22 | 1,874 | 1,879 | 1,816 | 1,863 | -3 | -0.2 | 1,556,000 |
| 7/17 | 1,802 | 1,929 | 1,778 | 1,866 | +92 | +5.2 | 4,335,900 |
| 7/10 | 1,770 | 1,801 | 1,724 | 1,774 | +4 | +0.2 | 3,340,100 |
| 7/3 | 1,721 | 1,825 | 1,690 | 1,770 | +22 | +1.3 | 3,464,200 |
| 6/26 | 1,829 | 1,867 | 1,718 | 1,748 | -107 | -5.8 | 4,076,000 |
| 6/19 | 1,810 | 1,919 | 1,800 | 1,855 | +34 | +1.9 | 5,764,600 |
| 6/12 | 2,104 | 2,107 | 1,782 | 1,821 | -222 | -10.9 | 5,053,700 |
| 6/5 | 1,791 | 2,066 | 1,762 | 2,043 | +231 | +12.8 | 4,574,300 |
▶︎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
