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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 4,433 | 4,529 | 4,221 | 4,243 | -181 | -4.1 | 3,223,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,790 | 1,849 | 1,761 | 1,812 | +46 | +2.6 | 4,142,400 |
| 5/22 | 1,787 | 1,868 | 1,730 | 1,766 | -13 | -0.7 | 2,956,200 |
| 5/15 | 1,649 | 1,821 | 1,628 | 1,779 | +113 | +6.8 | 4,531,500 |
| 5/8 | 1,599 | 1,697 | 1,580 | 1,666 | +27 | +1.7 | 1,658,900 |
| 5/1 | 1,601 | 1,707 | 1,594 | 1,639 | +49 | +3.1 | 2,187,000 |
| 4/24 | 1,686 | 1,718 | 1,539 | 1,590 | -114 | -6.7 | 2,507,100 |
| 4/17 | 1,649 | 1,769 | 1,627 | 1,704 | +70 | +4.3 | 3,769,200 |
| 4/10 | 1,498 | 1,653 | 1,476 | 1,634 | +151 | +10.2 | 4,478,100 |
| 4/3 | 1,780 | 1,797 | 1,456 | 1,483 | -151 | -9.2 | 5,133,200 |
| 3/27 | 1,377 | 1,651 | 1,339 | 1,634 | +467 | +40.0 | 6,989,600 |
| 3/19 | 1,623 | 1,646 | 1,165 | 1,167 | -455 | -28.1 | 7,367,300 |
| 3/13 | 1,835 | 1,930 | 1,587 | 1,622 | -307 | -15.9 | 6,197,300 |
| 3/6 | 1,909 | 2,037 | 1,896 | 1,929 | -2 | -0.1 | 4,138,600 |
| 2/28 | 2,013 | 2,099 | 1,922 | 1,931 | -236 | -10.9 | 3,532,500 |
| 2/21 | 2,297 | 2,298 | 2,154 | 2,167 | -147 | -6.4 | 3,372,400 |
| 2/14 | 2,274 | 2,337 | 2,257 | 2,314 | +32 | +1.4 | 2,538,800 |
| 2/7 | 2,351 | 2,475 | 2,225 | 2,282 | -135 | -5.6 | 5,675,800 |
| 1/31 | 2,419 | 2,436 | 2,317 | 2,417 | -38 | -1.6 | 3,076,200 |
| 1/24 | 2,482 | 2,506 | 2,426 | 2,455 | +4 | +0.2 | 1,947,200 |
| 1/17 | 2,427 | 2,488 | 2,414 | 2,451 | +40 | +1.7 | 1,708,100 |
| 1/10 | 2,398 | 2,440 | 2,352 | 2,411 | -17 | -0.7 | 1,786,900 |
| 12/30 | 2,428 | 2,438 | 2,415 | 2,428 | -7 | -0.3 | 222,600 |
| 12/27 | 2,445 | 2,453 | 2,399 | 2,435 | -1 | +0.0 | 1,582,100 |
| 12/20 | 2,474 | 2,478 | 2,427 | 2,436 | -29 | -1.2 | 2,102,500 |
| 12/13 | 2,483 | 2,486 | 2,422 | 2,465 | +5 | +0.2 | 2,093,600 |
| 12/6 | 2,473 | 2,483 | 2,396 | 2,460 | +23 | +0.9 | 2,630,100 |
| 11/29 | 2,509 | 2,518 | 2,432 | 2,437 | -39 | -1.6 | 2,157,700 |
| 11/22 | 2,665 | 2,712 | 2,428 | 2,476 | -189 | -7.1 | 4,946,400 |
| 11/15 | 2,599 | 2,687 | 2,552 | 2,665 | +86 | +3.3 | 3,170,500 |
| 11/8 | 2,490 | 2,654 | 2,474 | 2,579 | +96 | +3.9 | 2,855,100 |
▶︎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
