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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,576.0 | 1,583.0 | 1,499.0 | 1,515.0 | -75.0 | -4.7 | 4,771,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,515.0 | -4.7 | 1,543.2 | 3,888,600 | ー | ー | ー |
| 4/26 | 1,590.0 | +16.6 | 1,508.3 | 8,758,400 | 112,900 | 256,900 | 2.28 |
| 4/19 | 1,364.0 | +0.2 | 1,369.0 | 3,079,500 | 92,500 | 399,100 | 4.31 |
| 4/12 | 1,361.5 | +1.8 | 1,351.2 | 2,036,500 | 71,900 | 430,900 | 5.99 |
| 4/5 | 1,338.0 | +1.3 | 1,320.7 | 3,429,400 | 75,000 | 459,300 | 6.12 |
| 3/29 | 1,321.0 | -3.8 | 1,329.2 | 3,560,000 | 84,100 | 374,300 | 4.45 |
| 3/22 | 1,373.0 | +5.5 | 1,337.6 | 5,082,200 | 73,300 | 364,700 | 4.98 |
| 3/15 | 1,302.0 | +3.8 | 1,276.5 | 4,098,500 | 103,300 | 404,700 | 3.92 |
| 3/8 | 1,255.0 | -1.7 | 1,254.2 | 3,735,600 | 100,000 | 402,600 | 4.03 |
| 3/1 | 1,276.0 | -1.9 | 1,286.0 | 2,620,900 | 106,800 | 303,300 | 2.84 |
| 2/22 | 1,300.0 | +3.2 | 1,289.1 | 3,255,500 | 101,200 | 276,700 | 2.73 |
| 2/16 | 1,260.0 | +0.3 | 1,251.0 | 2,850,100 | 97,500 | 275,700 | 2.83 |
| 2/9 | 1,256.0 | -3.3 | 1,284.9 | 3,493,500 | 145,900 | 277,900 | 1.90 |
| 2/2 | 1,298.5 | -2.3 | 1,328.5 | 4,434,700 | 179,400 | 229,300 | 1.28 |
| 1/26 | 1,329.0 | +3.4 | 1,307.3 | 3,880,500 | 97,700 | 203,900 | 2.09 |
| 1/19 | 1,285.0 | -1.7 | 1,289.1 | 2,678,100 | 108,700 | 230,400 | 2.12 |
| 1/12 | 1,307.5 | -0.1 | 1,312.8 | 2,632,200 | 96,900 | 228,000 | 2.35 |
| 1/5 | 1,308.5 | -0.2 | 1,306.1 | 742,800 | ー | ー | ー |
| 12/29 | 1,310.5 | +0.6 | 1,307.0 | 1,437,100 | 104,700 | 220,100 | 2.10 |
| 12/22 | 1,302.5 | -1.9 | 1,306.0 | 2,312,800 | 153,100 | 236,800 | 1.55 |
| 12/15 | 1,327.5 | 0.0 | 1,327.1 | 3,089,900 | 167,800 | 233,900 | 1.39 |
| 12/8 | 1,327.5 | -2.4 | 1,338.6 | 3,327,800 | 171,400 | 235,600 | 1.37 |
| 12/1 | 1,360.0 | -0.8 | 1,359.6 | 3,070,200 | 174,500 | 253,700 | 1.45 |
| 11/24 | 1,371.0 | +0.9 | 1,363.9 | 2,713,700 | 190,700 | 251,500 | 1.32 |
| 11/17 | 1,359.5 | +0.7 | 1,345.1 | 4,973,500 | 61,800 | 234,400 | 3.79 |
| 11/10 | 1,350.5 | +10.7 | 1,287.1 | 7,748,200 | 61,800 | 260,800 | 4.22 |
| 11/2 | 1,219.5 | -18.3 | 1,257.4 | 11,369,600 | 86,800 | 297,900 | 3.43 |
| 10/27 | 1,493.0 | -0.9 | 1,494.6 | 4,229,300 | 108,800 | 145,900 | 1.34 |
| 10/20 | 1,507.0 | -4.1 | 1,530.5 | 2,320,900 | 68,900 | 117,900 | 1.71 |
| 10/13 | 1,572.0 | +2.6 | 1,558.7 | 2,257,500 | 66,000 | 124,400 | 1.88 |
▶︎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