！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,140.0 | 2,140.0 | 2,107.5 | 2,121.5 | -21.5 | -1.0 | 209,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 2,208.3 | 2,226.3 | 2,195.3 | 2,215.9 | -10.0 | -0.5 | 593,106 |
| 3/8 | 2,199.9 | 2,237.3 | 2,198.9 | 2,225.9 | -7.4 | -0.3 | 605,706 |
| 3/7 | 2,266.6 | 2,285.9 | 2,231.6 | 2,233.3 | -9.0 | -0.4 | 623,406 |
| 3/6 | 2,196.9 | 2,259.6 | 2,196.9 | 2,242.3 | +31.4 | +1.4 | 595,806 |
| 3/5 | 2,203.3 | 2,232.9 | 2,183.9 | 2,210.9 | -22.0 | -1.0 | 769,508 |
| 3/4 | 2,254.9 | 2,281.3 | 2,225.3 | 2,232.9 | -5.4 | -0.2 | 885,609 |
| 3/1 | 2,241.6 | 2,276.6 | 2,219.3 | 2,238.3 | -4.6 | -0.2 | 698,707 |
| 2/29 | 2,239.9 | 2,258.6 | 2,217.3 | 2,242.9 | -3.0 | -0.1 | 1,017,310 |
| 2/28 | 2,260.6 | 2,275.6 | 2,211.6 | 2,245.9 | -40.4 | -1.8 | 1,363,514 |
| 2/27 | 2,356.9 | 2,383.6 | 2,273.3 | 2,286.3 | -84.0 | -3.5 | 929,709 |
| 2/26 | 2,381.3 | 2,407.6 | 2,355.6 | 2,370.3 | +24.4 | +1.0 | 990,610 |
| 2/22 | 2,376.6 | 2,389.3 | 2,338.9 | 2,345.9 | -7.4 | -0.3 | 852,909 |
| 2/21 | 2,321.3 | 2,353.3 | 2,312.3 | 2,353.3 | +32.0 | +1.4 | 761,708 |
| 2/20 | 2,368.9 | 2,374.3 | 2,303.3 | 2,321.3 | -65.3 | -2.7 | 932,409 |
| 2/19 | 2,382.9 | 2,408.9 | 2,366.6 | 2,386.6 | -3.0 | -0.1 | 702,907 |
| 2/16 | 2,373.9 | 2,417.9 | 2,370.6 | 2,389.6 | +42.0 | +1.8 | 604,506 |
| 2/15 | 2,370.6 | 2,375.6 | 2,330.9 | 2,347.6 | -13.7 | -0.6 | 820,208 |
| 2/14 | 2,296.3 | 2,370.3 | 2,249.9 | 2,361.3 | +15.0 | +0.6 | 977,410 |
| 2/13 | 2,333.6 | 2,373.6 | 2,326.3 | 2,346.3 | +18.4 | +0.8 | 724,507 |
| 2/9 | 2,413.6 | 2,454.6 | 2,316.6 | 2,327.9 | -35.7 | -1.5 | 1,636,816 |
| 2/8 | 2,366.3 | 2,421.9 | 2,340.9 | 2,363.6 | -3.0 | -0.1 | 1,699,217 |
| 2/7 | 2,267.9 | 2,366.6 | 2,244.3 | 2,366.6 | +71.0 | +3.1 | 2,184,322 |
| 2/6 | 2,299.9 | 2,319.6 | 2,286.3 | 2,295.6 | -1.3 | -0.1 | 468,905 |
| 2/5 | 2,271.3 | 2,304.6 | 2,256.9 | 2,296.9 | +29.6 | +1.3 | 543,905 |
| 2/2 | 2,238.6 | 2,274.3 | 2,238.6 | 2,267.3 | +48.7 | +2.2 | 801,008 |
▶︎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