4205東証P貸借
業種 化学
日本ゼオン 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,660.0 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,501.0 | 1,519.5 | 1,499.0 | 1,515.0 | -24.0 | -1.6 | 882,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,249.5 | 1,264.5 | 1,242.5 | 1,259.0 | +4.0 | +0.3 | 916,800 |
| 3/8 | 1,238.0 | 1,263.5 | 1,237.0 | 1,255.0 | -2.0 | -0.2 | 737,500 |
| 3/7 | 1,267.5 | 1,272.0 | 1,244.0 | 1,257.0 | -4.0 | -0.3 | 764,700 |
| 3/6 | 1,244.0 | 1,262.0 | 1,236.0 | 1,261.0 | +8.0 | +0.6 | 805,000 |
| 3/5 | 1,260.5 | 1,260.5 | 1,241.5 | 1,253.0 | -8.0 | -0.6 | 565,600 |
| 3/4 | 1,271.5 | 1,276.0 | 1,251.5 | 1,261.0 | -15.0 | -1.2 | 862,800 |
| 3/1 | 1,276.0 | 1,284.5 | 1,272.5 | 1,276.0 | +6.0 | +0.5 | 516,400 |
| 2/29 | 1,280.5 | 1,284.0 | 1,268.5 | 1,270.0 | -12.0 | -0.9 | 653,600 |
| 2/28 | 1,296.0 | 1,297.0 | 1,280.0 | 1,282.0 | -10.0 | -0.8 | 403,200 |
| 2/27 | 1,298.0 | 1,307.0 | 1,288.0 | 1,292.0 | -6.0 | -0.5 | 534,400 |
| 2/26 | 1,315.0 | 1,316.5 | 1,295.5 | 1,298.0 | -2.0 | -0.2 | 513,300 |
| 2/22 | 1,312.5 | 1,312.5 | 1,293.0 | 1,300.0 | -10.0 | -0.8 | 437,500 |
| 2/21 | 1,285.0 | 1,316.0 | 1,285.0 | 1,310.0 | +24.0 | +1.9 | 720,600 |
| 2/20 | 1,291.0 | 1,293.5 | 1,282.0 | 1,286.0 | +1.5 | +0.1 | 606,400 |
| 2/19 | 1,264.5 | 1,285.0 | 1,260.5 | 1,284.5 | +24.5 | +1.9 | 1,491,000 |
| 2/16 | 1,259.0 | 1,266.5 | 1,254.0 | 1,260.0 | +14.5 | +1.2 | 710,100 |
| 2/15 | 1,251.0 | 1,254.0 | 1,227.5 | 1,245.5 | +1.5 | +0.1 | 781,000 |
| 2/14 | 1,256.5 | 1,259.0 | 1,230.0 | 1,244.0 | -28.5 | -2.2 | 809,500 |
| 2/13 | 1,262.0 | 1,275.5 | 1,254.0 | 1,272.5 | +16.5 | +1.3 | 549,500 |
| 2/9 | 1,272.5 | 1,276.5 | 1,253.5 | 1,256.0 | -26.5 | -2.1 | 861,900 |
| 2/8 | 1,281.0 | 1,290.0 | 1,257.0 | 1,282.5 | +1.0 | +0.1 | 720,100 |
| 2/7 | 1,293.0 | 1,302.0 | 1,278.0 | 1,281.5 | -16.5 | -1.3 | 592,900 |
| 2/6 | 1,300.5 | 1,306.5 | 1,290.5 | 1,298.0 | 0 | 0.0 | 570,400 |
| 2/5 | 1,315.0 | 1,324.5 | 1,291.0 | 1,298.0 | -0.5 | +0.0 | 748,200 |
| 2/2 | 1,330.0 | 1,333.5 | 1,286.5 | 1,298.5 | -30.0 | -2.3 | 1,154,500 |
▶︎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