4205東証P貸借
業種 化学
日本ゼオン 株価時系列データ
PTS
1,426
円
(22:02)
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 |
|---|---|
| 1,660.0 (24/04/26) | 1,060.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,660.0 (24/04/26) | 1,060.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,421.0 | 1,445.0 | 1,419.0 | 1,433.5 | +10.5 | +0.7 | 1,143,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,410.0 | 1,426.5 | 1,409.0 | 1,423.0 | +14.0 | +1.0 | 528,400 |
| 11/19 | 1,430.0 | 1,434.5 | 1,403.0 | 1,409.0 | -20.0 | -1.4 | 618,000 |
| 11/18 | 1,422.0 | 1,437.0 | 1,416.5 | 1,429.0 | +2.0 | +0.1 | 583,900 |
| 11/15 | 1,418.5 | 1,431.5 | 1,414.5 | 1,427.0 | +14.0 | +1.0 | 599,000 |
| 11/14 | 1,446.0 | 1,453.0 | 1,412.5 | 1,413.0 | -33.5 | -2.3 | 675,800 |
| 11/13 | 1,470.0 | 1,488.5 | 1,445.0 | 1,446.5 | -11.0 | -0.8 | 978,700 |
| 11/12 | 1,458.0 | 1,462.5 | 1,454.0 | 1,457.5 | -4.0 | -0.3 | 596,600 |
| 11/11 | 1,449.5 | 1,461.5 | 1,443.5 | 1,461.5 | -5.5 | -0.4 | 729,500 |
| 11/8 | 1,489.0 | 1,490.0 | 1,453.0 | 1,467.0 | -23.0 | -1.5 | 1,077,200 |
| 11/7 | 1,480.0 | 1,502.5 | 1,469.5 | 1,490.0 | +36.5 | +2.5 | 1,762,900 |
| 11/6 | 1,435.0 | 1,472.5 | 1,435.0 | 1,453.5 | +32.0 | +2.3 | 1,355,000 |
| 11/5 | 1,439.0 | 1,477.0 | 1,421.5 | 1,421.5 | -11.5 | -0.8 | 2,424,600 |
| 11/1 | 1,420.0 | 1,447.5 | 1,414.5 | 1,433.0 | +1.0 | +0.1 | 1,670,200 |
| 10/31 | 1,416.5 | 1,432.0 | 1,407.5 | 1,432.0 | +20.0 | +1.4 | 1,401,800 |
| 10/30 | 1,421.5 | 1,441.5 | 1,402.0 | 1,412.0 | -3.0 | -0.2 | 3,872,600 |
| 10/29 | 1,452.0 | 1,465.5 | 1,402.0 | 1,415.0 | +77.0 | +5.8 | 5,715,500 |
| 10/28 | 1,318.5 | 1,344.0 | 1,312.5 | 1,338.0 | +17.0 | +1.3 | 1,476,600 |
| 10/25 | 1,318.0 | 1,323.5 | 1,308.0 | 1,321.0 | +8.0 | +0.6 | 759,600 |
| 10/24 | 1,315.0 | 1,319.5 | 1,305.5 | 1,313.0 | -9.5 | -0.7 | 558,400 |
| 10/23 | 1,324.5 | 1,334.0 | 1,318.0 | 1,322.5 | -9.5 | -0.7 | 677,000 |
| 10/22 | 1,344.0 | 1,348.5 | 1,323.0 | 1,332.0 | -20.5 | -1.5 | 723,400 |
| 10/21 | 1,345.0 | 1,358.0 | 1,341.0 | 1,352.5 | +15.0 | +1.1 | 668,600 |
| 10/18 | 1,350.0 | 1,355.5 | 1,333.0 | 1,337.5 | -7.5 | -0.6 | 428,000 |
| 10/17 | 1,350.0 | 1,360.0 | 1,344.0 | 1,345.0 | -10.5 | -0.8 | 444,200 |
| 10/16 | 1,361.5 | 1,383.5 | 1,355.5 | 1,355.5 | -26.0 | -1.9 | 706,000 |
| 10/15 | 1,402.5 | 1,407.5 | 1,379.5 | 1,381.5 | -7.0 | -0.5 | 638,000 |
| 10/11 | 1,390.5 | 1,397.5 | 1,380.5 | 1,388.5 | -8.0 | -0.6 | 610,400 |
| 10/10 | 1,400.0 | 1,409.0 | 1,391.5 | 1,396.5 | +1.5 | +0.1 | 340,000 |
| 10/9 | 1,397.0 | 1,414.0 | 1,381.5 | 1,395.0 | -1.5 | -0.1 | 573,200 |
| 10/8 | 1,385.0 | 1,404.0 | 1,382.5 | 1,396.5 | +10.0 | +0.7 | 614,100 |
▶︎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
