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 | 3,888,600 |
| 4/26 | 1,402.5 | 1,660.0 | 1,381.0 | 1,590.0 | +226.0 | +16.6 | 8,758,400 |
| 4/19 | 1,353.5 | 1,388.5 | 1,343.0 | 1,364.0 | +2.5 | +0.2 | 3,079,500 |
| 4/12 | 1,350.5 | 1,379.5 | 1,328.0 | 1,361.5 | +23.5 | +1.8 | 2,036,500 |
| 4/5 | 1,328.0 | 1,354.0 | 1,285.5 | 1,338.0 | +17.0 | +1.3 | 3,429,400 |
| 3/29 | 1,382.5 | 1,382.5 | 1,307.0 | 1,321.0 | -52.0 | -3.8 | 3,560,000 |
| 3/22 | 1,301.0 | 1,373.0 | 1,295.5 | 1,373.0 | +71.0 | +5.5 | 5,082,200 |
| 3/15 | 1,249.5 | 1,303.5 | 1,241.0 | 1,302.0 | +47.0 | +3.8 | 4,098,500 |
| 3/8 | 1,271.5 | 1,276.0 | 1,236.0 | 1,255.0 | -21.0 | -1.7 | 3,735,600 |
| 3/1 | 1,315.0 | 1,316.5 | 1,268.5 | 1,276.0 | -24.0 | -1.9 | 2,620,900 |
| 2/22 | 1,264.5 | 1,316.0 | 1,260.5 | 1,300.0 | +40.0 | +3.2 | 3,255,500 |
| 2/16 | 1,262.0 | 1,275.5 | 1,227.5 | 1,260.0 | +4.0 | +0.3 | 2,850,100 |
| 2/9 | 1,315.0 | 1,324.5 | 1,253.5 | 1,256.0 | -42.5 | -3.3 | 3,493,500 |
| 2/2 | 1,332.5 | 1,379.5 | 1,286.5 | 1,298.5 | -30.5 | -2.3 | 4,434,700 |
| 1/26 | 1,290.5 | 1,336.0 | 1,282.0 | 1,329.0 | +44.0 | +3.4 | 3,880,500 |
| 1/19 | 1,311.5 | 1,319.5 | 1,262.0 | 1,285.0 | -22.5 | -1.7 | 2,678,100 |
| 1/12 | 1,308.0 | 1,334.0 | 1,295.5 | 1,307.5 | -1.0 | -0.1 | 2,632,200 |
| 1/5 | 1,283.5 | 1,321.5 | 1,275.5 | 1,308.5 | -2.0 | -0.2 | 742,800 |
| 12/29 | 1,314.5 | 1,321.0 | 1,291.0 | 1,310.5 | +8.0 | +0.6 | 1,437,100 |
| 12/22 | 1,307.0 | 1,332.0 | 1,286.5 | 1,302.5 | -25.0 | -1.9 | 2,312,800 |
| 12/15 | 1,349.0 | 1,356.0 | 1,302.0 | 1,327.5 | 0 | 0.0 | 3,089,900 |
| 12/8 | 1,334.0 | 1,368.5 | 1,317.0 | 1,327.5 | -32.5 | -2.4 | 3,327,800 |
| 12/1 | 1,392.0 | 1,392.0 | 1,320.5 | 1,360.0 | -11.0 | -0.8 | 3,070,200 |
| 11/24 | 1,359.5 | 1,386.5 | 1,339.5 | 1,371.0 | +11.5 | +0.9 | 2,713,700 |
| 11/17 | 1,356.0 | 1,365.0 | 1,321.0 | 1,359.5 | +9.0 | +0.7 | 4,973,500 |
| 11/10 | 1,249.0 | 1,355.0 | 1,222.5 | 1,350.5 | +131.0 | +10.7 | 7,748,200 |
| 11/2 | 1,250.0 | 1,306.5 | 1,208.5 | 1,219.5 | -273.5 | -18.3 | 11,369,600 |
| 10/27 | 1,514.0 | 1,522.5 | 1,470.0 | 1,493.0 | -14.0 | -0.9 | 4,229,300 |
| 10/20 | 1,562.0 | 1,569.5 | 1,502.5 | 1,507.0 | -65.0 | -4.1 | 2,320,900 |
| 10/13 | 1,562.5 | 1,575.5 | 1,534.5 | 1,572.0 | +40.5 | +2.6 | 2,257,500 |
▶︎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