！決算発表予定日 2024/05/09
4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,083.3
円
(11:25)
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 |
|---|---|
| 2,454.6 (24/02/09) | 1,919.9 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,454.6 (24/02/09) | 2,001.0 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,093.0 | 2,109.0 | 2,080.0 | 2,082.0 | -5.0 | -0.2 | 135,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,077.0 | 2,102.0 | 2,073.5 | 2,087.0 | +6.5 | +0.3 | 352,300 |
| 4/22 | 2,093.0 | 2,109.5 | 2,071.0 | 2,080.5 | +8.0 | +0.4 | 534,800 |
| 4/19 | 2,138.0 | 2,160.0 | 2,060.0 | 2,072.5 | -84.5 | -3.9 | 573,400 |
| 4/18 | 2,122.0 | 2,171.5 | 2,119.5 | 2,157.0 | +50.0 | +2.4 | 472,500 |
| 4/17 | 2,157.0 | 2,157.0 | 2,106.5 | 2,107.0 | -42.0 | -2.0 | 561,800 |
| 4/16 | 2,121.0 | 2,156.5 | 2,105.5 | 2,149.0 | +27.5 | +1.3 | 600,600 |
| 4/15 | 2,110.0 | 2,128.5 | 2,092.5 | 2,121.5 | -5.5 | -0.3 | 425,700 |
| 4/12 | 2,122.5 | 2,128.5 | 2,090.0 | 2,127.0 | +29.0 | +1.4 | 662,300 |
| 4/11 | 2,060.0 | 2,106.5 | 2,059.5 | 2,098.0 | +23.0 | +1.1 | 486,200 |
| 4/10 | 2,066.0 | 2,080.0 | 2,051.5 | 2,075.0 | +13.0 | +0.6 | 368,300 |
| 4/9 | 2,054.5 | 2,068.0 | 2,047.5 | 2,062.0 | +9.5 | +0.5 | 512,400 |
| 4/8 | 2,046.5 | 2,065.0 | 2,044.5 | 2,052.5 | +24.5 | +1.2 | 483,300 |
| 4/5 | 2,012.0 | 2,032.5 | 2,001.0 | 2,028.0 | -5.0 | -0.3 | 571,400 |
| 4/4 | 2,040.0 | 2,057.5 | 2,028.0 | 2,033.0 | +1.5 | +0.1 | 751,200 |
| 4/3 | 2,030.5 | 2,047.5 | 2,011.5 | 2,031.5 | -11.0 | -0.5 | 941,700 |
| 4/2 | 2,014.0 | 2,042.5 | 2,008.0 | 2,042.5 | +15.5 | +0.8 | 862,400 |
| 4/1 | 2,117.5 | 2,126.5 | 2,021.5 | 2,027.0 | -58.5 | -2.8 | 949,400 |
| 3/29 | 2,032.0 | 2,090.0 | 2,030.0 | 2,085.5 | +20.5 | +1.0 | 803,400 |
| 3/28 | 2,141.0 | 2,149.5 | 2,061.5 | 2,065.0 | -111.6 | -5.1 | 832,900 |
| 3/27 | 2,167.6 | 2,181.6 | 2,147.9 | 2,176.6 | +4.0 | +0.2 | 1,157,112 |
| 3/26 | 2,179.9 | 2,183.6 | 2,168.9 | 2,172.6 | -12.3 | -0.6 | 650,706 |
| 3/25 | 2,214.3 | 2,221.3 | 2,184.9 | 2,184.9 | -28.7 | -1.3 | 450,004 |
| 3/22 | 2,223.3 | 2,228.3 | 2,196.9 | 2,213.6 | -15.7 | -0.7 | 607,806 |
| 3/21 | 2,210.3 | 2,247.9 | 2,207.3 | 2,229.3 | +42.0 | +1.9 | 906,009 |
| 3/19 | 2,166.6 | 2,192.3 | 2,154.9 | 2,187.3 | +11.0 | +0.5 | 633,306 |
| 3/18 | 2,175.6 | 2,181.6 | 2,156.6 | 2,176.3 | +19.7 | +0.9 | 564,606 |
| 3/15 | 2,166.6 | 2,187.9 | 2,151.9 | 2,156.6 | -22.7 | -1.0 | 1,807,818 |
| 3/14 | 2,166.6 | 2,192.6 | 2,163.6 | 2,179.3 | +12.7 | +0.6 | 1,146,311 |
| 3/13 | 2,183.3 | 2,199.9 | 2,156.3 | 2,166.6 | -29.3 | -1.3 | 771,908 |
| 3/12 | 2,192.9 | 2,204.6 | 2,150.6 | 2,195.9 | -20.0 | -0.9 | 687,307 |
▶︎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