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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,567.5 | 1,569.0 | 1,499.0 | 1,515.0 | -59.0 | -3.8 | 3,256,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,328.0 | 1,660.0 | 1,285.5 | 1,574.0 | +253.0 | +19.2 | 18,819,000 |
24/03 | 1,276.0 | 1,382.5 | 1,236.0 | 1,321.0 | +51.0 | +4.0 | 16,992,700 |
24/02 | 1,354.5 | 1,379.5 | 1,227.5 | 1,270.0 | -76.0 | -5.7 | 13,978,200 |
24/01 | 1,283.5 | 1,350.5 | 1,262.0 | 1,346.0 | +35.5 | +2.7 | 12,093,700 |
23/12 | 1,375.0 | 1,377.5 | 1,286.5 | 1,310.5 | -63.5 | -4.6 | 10,728,900 |
23/11 | 1,270.0 | 1,392.0 | 1,208.5 | 1,374.0 | +136.5 | +11.0 | 22,523,800 |
23/10 | 1,570.5 | 1,583.0 | 1,218.0 | 1,237.5 | -325.5 | -20.8 | 18,705,300 |
23/09 | 1,595.5 | 1,750.0 | 1,555.5 | 1,563.0 | -42.5 | -2.7 | 15,130,300 |
23/08 | 1,530.0 | 1,619.0 | 1,476.5 | 1,605.5 | +74.5 | +4.9 | 13,973,900 |
23/07 | 1,397.5 | 1,543.5 | 1,299.0 | 1,531.0 | +141.5 | +10.2 | 18,080,200 |
23/06 | 1,431.0 | 1,564.5 | 1,341.5 | 1,389.5 | -56.5 | -3.9 | 24,440,300 |
23/05 | 1,407.0 | 1,536.0 | 1,391.0 | 1,446.0 | +52.0 | +3.7 | 12,956,300 |
23/04 | 1,425.0 | 1,459.0 | 1,340.0 | 1,394.0 | -5.0 | -0.4 | 17,690,100 |
23/03 | 1,291.0 | 1,411.0 | 1,290.0 | 1,399.0 | +111.0 | +8.6 | 12,992,300 |
23/02 | 1,270.0 | 1,311.0 | 1,196.0 | 1,288.0 | +17.0 | +1.3 | 15,087,200 |
23/01 | 1,315.0 | 1,364.0 | 1,250.0 | 1,271.0 | -65.0 | -4.9 | 13,454,200 |
22/12 | 1,333.0 | 1,362.0 | 1,285.0 | 1,336.0 | +11.0 | +0.8 | 13,004,500 |
22/11 | 1,294.0 | 1,393.0 | 1,266.0 | 1,325.0 | +71.0 | +5.7 | 14,295,000 |
22/10 | 1,270.0 | 1,371.0 | 1,234.0 | 1,254.0 | -24.0 | -1.9 | 19,710,100 |
22/09 | 1,380.0 | 1,471.0 | 1,268.0 | 1,278.0 | -65.0 | -4.8 | 14,536,200 |
22/08 | 1,351.0 | 1,399.0 | 1,313.0 | 1,343.0 | 0 | 0.0 | 12,109,800 |
22/07 | 1,320.0 | 1,463.0 | 1,290.0 | 1,343.0 | +29.0 | +2.2 | 14,955,800 |
22/06 | 1,368.0 | 1,440.0 | 1,282.0 | 1,314.0 | -54.0 | -4.0 | 16,646,300 |
22/05 | 1,355.0 | 1,398.0 | 1,294.0 | 1,368.0 | -14.0 | -1.0 | 15,518,900 |
22/04 | 1,348.0 | 1,392.0 | 1,246.0 | 1,382.0 | +18.0 | +1.3 | 17,193,000 |
22/03 | 1,360.0 | 1,401.0 | 1,173.0 | 1,364.0 | +19.0 | +1.4 | 19,441,400 |
22/02 | 1,325.0 | 1,417.0 | 1,277.0 | 1,345.0 | +25.0 | +1.9 | 13,123,100 |
22/01 | 1,330.0 | 1,447.0 | 1,272.0 | 1,320.0 | -7.0 | -0.5 | 18,443,700 |
21/12 | 1,201.0 | 1,369.0 | 1,187.0 | 1,327.0 | +124.0 | +10.3 | 13,809,500 |
21/11 | 1,420.0 | 1,420.0 | 1,203.0 | 1,203.0 | -147.0 | -10.9 | 16,810,700 |
▶︎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