！決算発表予定日 2025/02/12
4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,707.5 (24/11/07) | 1,720.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,707.5 (24/11/07) | 1,720.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,051.5 | 2,064.5 | 2,020.0 | 2,024.5 | -48.0 | -2.3 | 572,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,077.0 | 2,080.0 | 2,056.0 | 2,072.5 | -4.0 | -0.2 | 467,500 |
| 1/30 | 2,070.5 | 2,076.5 | 2,060.0 | 2,076.5 | -11.5 | -0.6 | 590,000 |
| 1/29 | 2,093.0 | 2,119.0 | 2,080.5 | 2,088.0 | -4.0 | -0.2 | 583,400 |
| 1/28 | 2,089.0 | 2,098.5 | 2,065.0 | 2,092.0 | -18.0 | -0.9 | 678,300 |
| 1/27 | 2,105.0 | 2,116.0 | 2,088.0 | 2,110.0 | +24.5 | +1.2 | 654,900 |
| 1/24 | 2,110.0 | 2,110.5 | 2,078.5 | 2,085.5 | -4.5 | -0.2 | 678,700 |
| 1/23 | 2,077.0 | 2,092.5 | 2,062.5 | 2,090.0 | -14.5 | -0.7 | 591,900 |
| 1/22 | 2,089.5 | 2,113.0 | 2,081.0 | 2,104.5 | +15.0 | +0.7 | 426,700 |
| 1/21 | 2,098.0 | 2,098.0 | 2,073.5 | 2,089.5 | +5.5 | +0.3 | 308,700 |
| 1/20 | 2,069.0 | 2,088.0 | 2,066.0 | 2,084.0 | +15.0 | +0.7 | 417,200 |
| 1/17 | 2,075.0 | 2,082.0 | 2,051.0 | 2,069.0 | -11.5 | -0.6 | 501,400 |
| 1/16 | 2,093.5 | 2,101.5 | 2,069.0 | 2,080.5 | +5.0 | +0.2 | 604,700 |
| 1/15 | 2,089.0 | 2,115.5 | 2,065.0 | 2,075.5 | -22.0 | -1.1 | 738,900 |
| 1/14 | 2,140.0 | 2,148.0 | 2,096.0 | 2,097.5 | -61.5 | -2.9 | 511,600 |
| 1/10 | 2,162.0 | 2,173.0 | 2,147.5 | 2,159.0 | -4.5 | -0.2 | 351,400 |
| 1/9 | 2,172.0 | 2,186.5 | 2,156.0 | 2,163.5 | -20.0 | -0.9 | 530,800 |
| 1/8 | 2,174.5 | 2,198.0 | 2,170.5 | 2,183.5 | -1.0 | -0.1 | 630,000 |
| 1/7 | 2,178.0 | 2,202.0 | 2,163.0 | 2,184.5 | +19.0 | +0.9 | 555,900 |
| 1/6 | 2,206.0 | 2,215.0 | 2,156.5 | 2,165.5 | -40.5 | -1.8 | 598,100 |
| 12/30 | 2,238.0 | 2,242.0 | 2,206.0 | 2,206.0 | -18.5 | -0.8 | 375,000 |
| 12/27 | 2,203.0 | 2,236.0 | 2,197.5 | 2,224.5 | +21.5 | +1.0 | 362,000 |
| 12/26 | 2,197.0 | 2,205.5 | 2,181.5 | 2,203.0 | +6.5 | +0.3 | 343,500 |
| 12/25 | 2,197.0 | 2,197.0 | 2,165.0 | 2,196.5 | -4.5 | -0.2 | 311,200 |
| 12/24 | 2,205.0 | 2,213.5 | 2,182.0 | 2,201.0 | +1.0 | +0.1 | 302,600 |
| 12/23 | 2,200.0 | 2,213.0 | 2,197.5 | 2,200.0 | +30.0 | +1.4 | 439,100 |
| 12/20 | 2,190.0 | 2,204.5 | 2,170.0 | 2,170.0 | +3.5 | +0.2 | 585,600 |
| 12/19 | 2,150.5 | 2,175.5 | 2,146.0 | 2,166.5 | -16.0 | -0.7 | 385,900 |
| 12/18 | 2,181.0 | 2,202.5 | 2,177.0 | 2,182.5 | +2.0 | +0.1 | 323,200 |
| 12/17 | 2,194.5 | 2,215.5 | 2,180.5 | 2,180.5 | -19.5 | -0.9 | 421,000 |
| 12/16 | 2,218.5 | 2,238.0 | 2,200.0 | 2,200.0 | -14.0 | -0.6 | 397,700 |
▶︎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
