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
取引時間外
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,283.5 | 1,660.0 | 1,227.5 | 1,515.0 | +204.5 | +15.6 | 65,139,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,315.0 | 1,750.0 | 1,196.0 | 1,310.5 | -25.5 | -1.9 | 195,762,800 |
| 2022 | 1,330.0 | 1,471.0 | 1,173.0 | 1,336.0 | +9.0 | +0.7 | 188,977,800 |
| 2021 | 1,471.0 | 1,842.0 | 1,187.0 | 1,327.0 | -152.0 | -10.3 | 169,342,500 |
| 2020 | 1,336.0 | 1,489.0 | 686.0 | 1,479.0 | +113.0 | +8.3 | 158,479,700 |
| 2019 | 968.0 | 1,458.0 | 944.0 | 1,366.0 | +360.0 | +35.8 | 152,594,700 |
| 2018 | 1,651.0 | 1,804.0 | 917.0 | 1,006.0 | -625.0 | -38.3 | 235,877,700 |
| 2017 | 1,153.0 | 1,671.0 | 1,072.0 | 1,631.0 | +477.0 | +41.3 | 313,931,300 |
| 2016 | 979.0 | 1,158.0 | 618.0 | 1,154.0 | +175.0 | +17.9 | 324,926,000 |
| 2015 | 1,081.0 | 1,256.0 | 878.0 | 979.0 | -108.0 | -9.9 | 274,573,000 |
| 2014 | 1,000.0 | 1,177.0 | 821.0 | 1,087.0 | +102.0 | +10.4 | 336,227,000 |
| 2013 | 782.0 | 1,344.0 | 733.0 | 985.0 | +242.0 | +32.6 | 406,304,000 |
| 2012 | 671.0 | 823.0 | 518.0 | 743.0 | +75.0 | +11.2 | 320,577,000 |
| 2011 | 690.0 | 861.0 | 566.0 | 668.0 | -12.0 | -1.8 | 424,803,000 |
| 2010 | 413.0 | 747.0 | 412.0 | 680.0 | +262.0 | +62.7 | 612,410,000 |
| 2009 | 314.0 | 476.0 | 241.0 | 418.0 | +115.0 | +38.0 | 321,968,000 |
| 2008 | 655.0 | 669.0 | 211.0 | 303.0 | -371.0 | -55.0 | 523,847,000 |
| 2007 | 1,300.0 | 1,425.0 | 651.0 | 674.0 | -612.0 | -47.6 | 430,073,000 |
| 2006 | 1,589.0 | 1,790.0 | 1,082.0 | 1,286.0 | -274.0 | -17.6 | 433,252,000 |
| 2005 | 850.0 | 1,599.0 | 789.0 | 1,560.0 | +700.0 | +81.4 | 302,923,000 |
| 2004 | 900.0 | 913.0 | 680.0 | 860.0 | -26.0 | -2.9 | 286,856,000 |
| 2003 | 450.0 | 1,048.0 | 442.0 | 886.0 | +437.0 | +97.3 | 350,571,000 |
| 2002 | 470.0 | 630.0 | 350.0 | 449.0 | -11.0 | -2.4 | 165,083,000 |
| 2001 | 427.0 | 705.0 | 316.0 | 460.0 | +48.0 | +11.7 | 170,142,000 |
| 2000 | 657.0 | 900.0 | 406.0 | 412.0 | -235.0 | -36.3 | 122,762,000 |
| 1999 | 434.0 | 1,130.0 | 429.0 | 647.0 | +198.0 | +44.1 | 172,376,000 |
| 1998 | 256.0 | 513.0 | 230.0 | 449.0 | +179.0 | +66.3 | 107,108,000 |
| 1997 | 445.0 | 617.0 | 220.0 | 270.0 | -175.0 | -39.3 | 94,591,000 |
| 1996 | 568.0 | 703.0 | 430.0 | 445.0 | -110.0 | -19.8 | 124,388,000 |
| 1995 | 526.0 | 584.0 | 351.0 | 555.0 | +27.0 | +5.1 | 122,497,000 |
| 1994 | 370.0 | 619.0 | 365.0 | 528.0 | +163.0 | +44.7 | 131,047,000 |
▶︎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