！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,123.0 | 2,155.0 | 2,107.5 | 2,121.5 | -1.5 | -0.1 | 740,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,117.5 | 2,171.5 | 2,001.0 | 2,123.0 | +37.5 | +1.8 | 11,626,700 |
| 24/03 | 2,241.6 | 2,285.9 | 2,030.0 | 2,085.5 | -157.4 | -7.0 | 15,791,041 |
| 24/02 | 2,230.6 | 2,454.6 | 2,208.6 | 2,242.9 | +12.3 | +0.6 | 18,602,886 |
| 24/01 | 2,290.3 | 2,360.3 | 2,191.3 | 2,230.6 | -104.7 | -4.5 | 7,361,473 |
| 23/12 | 2,306.6 | 2,354.9 | 2,230.3 | 2,335.3 | +53.7 | +2.4 | 8,271,683 |
| 23/11 | 2,010.9 | 2,327.6 | 1,998.9 | 2,281.6 | +304.0 | +15.4 | 12,303,723 |
| 23/10 | 1,992.9 | 2,050.6 | 1,923.6 | 1,977.6 | -14.3 | -0.7 | 8,586,686 |
| 23/09 | 2,196.6 | 2,264.6 | 1,962.3 | 1,991.9 | -198.7 | -9.1 | 10,546,005 |
| 23/08 | 2,040.6 | 2,194.3 | 1,983.3 | 2,190.6 | +147.0 | +7.2 | 9,380,794 |
| 23/07 | 2,040.6 | 2,069.9 | 1,953.3 | 2,043.6 | -10.7 | -0.5 | 6,622,866 |
| 23/06 | 1,989.9 | 2,101.6 | 1,978.9 | 2,054.3 | +74.4 | +3.8 | 11,806,918 |
| 23/05 | 2,083.3 | 2,139.9 | 1,919.9 | 1,979.9 | -83.4 | -4.0 | 12,617,826 |
| 23/04 | 2,056.6 | 2,083.3 | 1,959.9 | 2,063.3 | +6.7 | +0.3 | 8,846,788 |
| 23/03 | 1,919.9 | 2,069.9 | 1,919.9 | 2,056.6 | +126.7 | +6.6 | 16,132,361 |
| 23/02 | 1,856.6 | 1,996.6 | 1,793.3 | 1,929.9 | +93.3 | +5.1 | 8,921,489 |
| 23/01 | 1,759.9 | 1,859.9 | 1,703.3 | 1,836.6 | +76.7 | +4.4 | 7,557,375 |
| 22/12 | 1,933.3 | 1,939.9 | 1,743.3 | 1,759.9 | -166.7 | -8.7 | 9,342,393 |
| 22/11 | 1,699.9 | 1,956.6 | 1,689.9 | 1,926.6 | +220.0 | +12.9 | 13,375,034 |
| 22/10 | 1,713.3 | 1,799.9 | 1,669.9 | 1,706.6 | -33.3 | -1.9 | 10,356,703 |
| 22/09 | 1,753.3 | 1,816.6 | 1,669.9 | 1,739.9 | -26.7 | -1.5 | 7,635,376 |
| 22/08 | 1,739.9 | 1,913.3 | 1,719.9 | 1,766.6 | +20.0 | +1.2 | 10,174,002 |
| 22/07 | 1,686.6 | 1,799.9 | 1,641.6 | 1,746.6 | +70.0 | +4.2 | 9,182,792 |
| 22/06 | 1,638.3 | 1,773.3 | 1,569.9 | 1,676.6 | +38.3 | +2.3 | 18,757,987 |
| 22/05 | 1,614.9 | 1,651.6 | 1,473.3 | 1,638.3 | +11.7 | +0.7 | 13,418,834 |
| 22/04 | 1,666.6 | 1,689.9 | 1,519.9 | 1,626.6 | -46.7 | -2.8 | 9,334,293 |
| 22/03 | 1,679.9 | 1,736.6 | 1,484.9 | 1,673.3 | +13.4 | +0.8 | 13,258,632 |
| 22/02 | 1,766.6 | 1,793.3 | 1,598.3 | 1,659.9 | -76.7 | -4.4 | 10,473,405 |
| 22/01 | 1,916.6 | 1,949.9 | 1,686.6 | 1,736.6 | -200.0 | -10.3 | 8,374,284 |
| 21/12 | 1,876.6 | 1,999.9 | 1,826.6 | 1,936.6 | +70.0 | +3.8 | 9,698,497 |
| 21/11 | 1,956.6 | 2,079.9 | 1,866.6 | 1,866.6 | -36.7 | -1.9 | 15,946,359 |
▶︎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