！決算発表予定日 2025/01/31
4205東証P貸借
業種 化学
日本ゼオン 株価時系列データ
PTS
1,441
円
(23:08)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,660.0 (24/04/26) | 1,060.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,433.0 | 1,463.5 | 1,410.0 | 1,430.0 | +0.5 | +0.0 | 4,211,000 |
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 |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,429.5 | +0.6 | 1,416.0 | 3,172,000 | 35,800 | 1,480,000 | 41.34 |
| 1/10 | 1,420.5 | -5.2 | 1,465.4 | 3,488,200 | 29,000 | 1,480,000 | 51.03 |
| 12/30 | 1,499.0 | +1.1 | 1,498.7 | 807,700 | ー | ー | ー |
| 12/27 | 1,482.5 | +3.0 | 1,464.1 | 2,647,600 | 32,100 | 1,444,000 | 44.98 |
| 12/20 | 1,439.5 | +0.4 | 1,442.0 | 5,157,600 | 27,600 | 1,521,400 | 55.12 |
| 12/13 | 1,433.5 | +2.1 | 1,418.6 | 3,553,500 | 29,400 | 1,557,800 | 52.99 |
| 12/6 | 1,403.5 | -0.1 | 1,406.0 | 3,764,100 | 29,000 | 1,569,900 | 54.13 |
| 11/29 | 1,404.5 | -3.6 | 1,432.8 | 3,272,700 | 30,600 | 1,542,500 | 50.41 |
| 11/22 | 1,457.5 | +2.1 | 1,435.1 | 4,113,800 | 30,700 | 1,474,600 | 48.03 |
| 11/15 | 1,427.0 | -2.7 | 1,446.1 | 3,579,600 | 30,100 | 1,513,200 | 50.27 |
| 11/8 | 1,467.0 | +2.4 | 1,464.8 | 6,619,700 | 36,400 | 1,532,300 | 42.10 |
| 11/1 | 1,433.0 | +8.5 | 1,416.6 | 14,136,700 | 33,500 | 1,524,400 | 45.50 |
| 10/25 | 1,321.0 | -1.2 | 1,327.7 | 3,387,000 | 27,800 | 457,700 | 16.46 |
| 10/18 | 1,337.5 | -3.7 | 1,361.5 | 2,216,200 | 22,300 | 469,100 | 21.04 |
| 10/11 | 1,388.5 | +0.8 | 1,393.0 | 2,814,000 | 23,900 | 452,100 | 18.92 |
| 10/4 | 1,378.0 | -0.8 | 1,371.4 | 3,305,700 | 29,400 | 474,000 | 16.12 |
| 9/27 | 1,388.5 | +3.5 | 1,360.6 | 3,178,600 | 29,400 | 491,800 | 16.73 |
| 9/20 | 1,341.5 | +4.8 | 1,313.2 | 3,202,700 | 21,900 | 598,600 | 27.33 |
| 9/13 | 1,280.0 | +5.8 | 1,260.7 | 5,619,600 | 18,100 | 695,600 | 38.43 |
| 9/6 | 1,209.5 | +0.7 | 1,209.6 | 2,774,500 | 21,800 | 562,200 | 25.79 |
| 8/30 | 1,201.5 | +0.1 | 1,186.1 | 4,481,000 | 20,400 | 558,100 | 27.36 |
| 8/23 | 1,200.0 | -0.9 | 1,198.9 | 3,102,700 | 11,700 | 548,700 | 46.90 |
| 8/16 | 1,210.5 | +4.2 | 1,187.3 | 2,843,200 | 8,000 | 558,400 | 69.80 |
| 8/9 | 1,161.5 | -6.5 | 1,141.7 | 6,871,700 | 5,900 | 481,500 | 81.61 |
| 8/2 | 1,242.5 | -6.8 | 1,327.3 | 11,645,400 | 32,700 | 775,500 | 23.72 |
| 7/26 | 1,332.5 | -1.2 | 1,334.6 | 4,365,600 | 16,600 | 384,800 | 23.18 |
| 7/19 | 1,348.0 | -3.9 | 1,363.0 | 2,549,900 | 15,400 | 373,000 | 24.22 |
| 7/12 | 1,402.0 | +1.1 | 1,391.4 | 2,566,500 | 12,700 | 352,200 | 27.73 |
| 7/5 | 1,386.5 | +3.9 | 1,362.3 | 5,624,800 | 11,300 | 399,400 | 35.35 |
| 6/28 | 1,335.0 | -2.7 | 1,361.0 | 6,025,400 | 33,500 | 513,600 | 15.33 |
▶︎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
