！決算発表予定日 2024/04/25
4205東証P貸借
業種 化学
日本ゼオン 株価時系列データ
PTS
1,398.7
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,750.0 (23/09/15) | 1,208.5 (23/11/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,424.0 (24/04/22) | 1,227.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,389.0 | 1,406.0 | 1,386.0 | 1,399.5 | +10.5 | +0.8 | 877,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,391.0 | 1,403.0 | 1,381.0 | 1,389.0 | -16.0 | -1.1 | 1,173,400 |
| 4/22 | 1,402.5 | 1,424.0 | 1,397.0 | 1,405.0 | +41.0 | +3.0 | 1,056,900 |
| 4/19 | 1,370.0 | 1,370.0 | 1,343.0 | 1,364.0 | -13.5 | -1.0 | 732,200 |
| 4/18 | 1,361.0 | 1,388.5 | 1,355.5 | 1,377.5 | +12.5 | +0.9 | 486,600 |
| 4/17 | 1,380.0 | 1,388.0 | 1,365.0 | 1,365.0 | -1.5 | -0.1 | 823,300 |
| 4/16 | 1,365.5 | 1,378.5 | 1,362.0 | 1,366.5 | -6.5 | -0.5 | 679,600 |
| 4/15 | 1,353.5 | 1,373.0 | 1,349.0 | 1,373.0 | +11.5 | +0.8 | 357,800 |
| 4/12 | 1,362.0 | 1,379.5 | 1,356.0 | 1,361.5 | +2.0 | +0.2 | 437,900 |
| 4/11 | 1,339.5 | 1,360.5 | 1,338.0 | 1,359.5 | +5.5 | +0.4 | 325,900 |
| 4/10 | 1,350.0 | 1,369.0 | 1,344.5 | 1,354.0 | +7.5 | +0.6 | 350,600 |
| 4/9 | 1,348.0 | 1,351.0 | 1,339.5 | 1,346.5 | +0.5 | +0.0 | 339,700 |
| 4/8 | 1,350.5 | 1,356.0 | 1,328.0 | 1,346.0 | +8.0 | +0.6 | 582,400 |
| 4/5 | 1,335.0 | 1,343.5 | 1,328.5 | 1,338.0 | -15.0 | -1.1 | 484,100 |
| 4/4 | 1,346.0 | 1,354.0 | 1,331.0 | 1,353.0 | +23.0 | +1.7 | 603,100 |
| 4/3 | 1,307.5 | 1,330.0 | 1,303.5 | 1,330.0 | +20.0 | +1.5 | 587,600 |
| 4/2 | 1,300.0 | 1,312.0 | 1,285.5 | 1,310.0 | -2.0 | -0.2 | 933,000 |
| 4/1 | 1,328.0 | 1,328.0 | 1,304.5 | 1,312.0 | -9.0 | -0.7 | 821,600 |
| 3/29 | 1,315.5 | 1,329.0 | 1,314.0 | 1,321.0 | +6.5 | +0.5 | 400,400 |
| 3/28 | 1,316.5 | 1,338.0 | 1,314.5 | 1,314.5 | -24.5 | -1.8 | 539,200 |
| 3/27 | 1,330.0 | 1,349.5 | 1,321.0 | 1,339.0 | +17.0 | +1.3 | 776,300 |
| 3/26 | 1,312.0 | 1,325.0 | 1,307.0 | 1,322.0 | +3.5 | +0.3 | 656,200 |
| 3/25 | 1,382.5 | 1,382.5 | 1,318.0 | 1,318.5 | -54.5 | -4.0 | 1,187,900 |
| 3/22 | 1,343.5 | 1,373.0 | 1,331.0 | 1,373.0 | +26.0 | +1.9 | 1,612,000 |
| 3/21 | 1,330.0 | 1,360.0 | 1,330.0 | 1,347.0 | +21.5 | +1.6 | 1,454,800 |
| 3/19 | 1,325.0 | 1,338.0 | 1,309.0 | 1,325.5 | +15.0 | +1.1 | 1,190,000 |
| 3/18 | 1,301.0 | 1,312.0 | 1,295.5 | 1,310.5 | +8.5 | +0.7 | 825,400 |
| 3/15 | 1,290.0 | 1,303.5 | 1,284.0 | 1,302.0 | +8.5 | +0.7 | 808,600 |
| 3/14 | 1,280.0 | 1,293.5 | 1,275.5 | 1,293.5 | +18.0 | +1.4 | 623,200 |
| 3/13 | 1,288.0 | 1,290.5 | 1,271.5 | 1,275.5 | -9.5 | -0.7 | 808,900 |
| 3/12 | 1,267.0 | 1,285.0 | 1,241.0 | 1,285.0 | +26.0 | +2.1 | 941,000 |
▶︎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