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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,404.5 | 1,409.5 | 1,386.0 | 1,386.5 | +8.5 | +0.6 | 676,300 |
| 10/4 | 1,369.0 | 1,383.0 | 1,367.0 | 1,378.0 | +12.0 | +0.9 | 537,600 |
| 10/3 | 1,398.0 | 1,405.0 | 1,364.0 | 1,366.0 | -9.0 | -0.7 | 672,400 |
| 10/2 | 1,375.0 | 1,387.0 | 1,369.0 | 1,375.0 | -1.0 | -0.1 | 577,800 |
| 10/1 | 1,369.5 | 1,380.0 | 1,359.0 | 1,376.0 | +16.5 | +1.2 | 756,600 |
| 9/30 | 1,334.5 | 1,368.5 | 1,333.0 | 1,359.5 | -29.0 | -2.1 | 761,300 |
| 9/27 | 1,356.5 | 1,390.0 | 1,356.5 | 1,388.5 | +15.5 | +1.1 | 792,600 |
| 9/26 | 1,365.0 | 1,376.5 | 1,359.5 | 1,373.0 | +13.5 | +1.0 | 830,400 |
| 9/25 | 1,345.5 | 1,365.5 | 1,340.5 | 1,359.5 | +23.0 | +1.7 | 682,800 |
| 9/24 | 1,348.0 | 1,352.5 | 1,330.0 | 1,336.5 | -5.0 | -0.4 | 872,800 |
| 9/20 | 1,330.0 | 1,349.0 | 1,330.0 | 1,341.5 | +28.5 | +2.2 | 967,500 |
| 9/19 | 1,308.0 | 1,326.0 | 1,297.0 | 1,313.0 | +18.0 | +1.4 | 717,100 |
| 9/18 | 1,293.0 | 1,303.0 | 1,287.0 | 1,295.0 | +2.0 | +0.2 | 796,900 |
| 9/17 | 1,306.5 | 1,313.5 | 1,280.0 | 1,293.0 | +13.0 | +1.0 | 721,200 |
| 9/13 | 1,285.0 | 1,290.5 | 1,270.5 | 1,280.0 | -6.5 | -0.5 | 764,600 |
| 9/12 | 1,280.0 | 1,294.5 | 1,273.5 | 1,286.5 | +29.5 | +2.4 | 811,100 |
| 9/11 | 1,261.0 | 1,273.5 | 1,244.5 | 1,257.0 | -19.5 | -1.5 | 838,200 |
| 9/10 | 1,253.5 | 1,287.5 | 1,253.5 | 1,276.5 | +30.5 | +2.5 | 1,321,900 |
| 9/9 | 1,218.0 | 1,255.0 | 1,196.0 | 1,246.0 | +36.5 | +3.0 | 1,883,800 |
| 9/6 | 1,207.0 | 1,213.5 | 1,200.0 | 1,209.5 | +4.0 | +0.3 | 416,100 |
| 9/5 | 1,195.5 | 1,210.5 | 1,184.5 | 1,205.5 | +7.0 | +0.6 | 432,400 |
| 9/4 | 1,200.0 | 1,207.0 | 1,191.5 | 1,198.5 | -21.5 | -1.8 | 756,400 |
| 9/3 | 1,218.0 | 1,224.5 | 1,213.5 | 1,220.0 | -0.5 | +0.0 | 434,800 |
| 9/2 | 1,221.0 | 1,228.5 | 1,212.0 | 1,220.5 | +19.0 | +1.6 | 734,800 |
| 8/30 | 1,187.0 | 1,208.5 | 1,187.0 | 1,201.5 | +22.5 | +1.9 | 1,022,600 |
| 8/29 | 1,180.0 | 1,191.0 | 1,175.0 | 1,179.0 | +1.5 | +0.1 | 1,470,200 |
| 8/28 | 1,188.0 | 1,189.5 | 1,169.0 | 1,177.5 | -12.0 | -1.0 | 749,300 |
| 8/27 | 1,194.0 | 1,197.5 | 1,188.5 | 1,189.5 | +5.5 | +0.5 | 540,100 |
| 8/26 | 1,197.0 | 1,199.0 | 1,177.0 | 1,184.0 | -16.0 | -1.3 | 698,800 |
| 8/23 | 1,200.0 | 1,204.0 | 1,193.5 | 1,200.0 | +2.5 | +0.2 | 623,100 |
▶︎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
