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) | 1,968.5 (24/05/09) |
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 | 1,966.5 | 1,984.5 | -138.5 | -6.5 | 10,229,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,076.6 | 2,093.3 | 1,836.6 | 1,903.3 | -203.3 | -9.7 | 14,923,649 |
| 21/09 | 2,019.9 | 2,293.3 | 2,016.6 | 2,106.6 | +76.7 | +3.8 | 10,984,610 |
| 21/08 | 1,899.9 | 2,109.9 | 1,836.6 | 2,029.9 | +180.0 | +9.7 | 10,760,507 |
| 21/07 | 1,913.3 | 1,983.3 | 1,816.6 | 1,849.9 | -80.0 | -4.2 | 7,305,673 |
| 21/06 | 1,876.6 | 2,033.3 | 1,866.6 | 1,929.9 | +40.0 | +2.1 | 9,509,195 |
| 21/05 | 1,993.3 | 2,066.6 | 1,763.3 | 1,889.9 | -36.7 | -1.9 | 12,570,125 |
| 21/04 | 1,939.9 | 1,999.9 | 1,916.6 | 1,926.6 | -3.3 | -0.2 | 8,140,881 |
| 21/03 | 1,903.3 | 1,999.9 | 1,799.9 | 1,929.9 | +60.0 | +3.2 | 16,351,963 |
| 21/02 | 1,659.9 | 1,999.9 | 1,656.6 | 1,869.9 | +193.3 | +11.5 | 17,064,170 |
| 21/01 | 1,759.9 | 1,766.6 | 1,621.6 | 1,676.6 | -66.7 | -3.8 | 10,521,105 |
| 20/12 | 1,566.6 | 1,776.6 | 1,548.3 | 1,743.3 | +200.0 | +13.0 | 8,911,289 |
| 20/11 | 1,323.3 | 1,623.3 | 1,318.3 | 1,543.3 | +238.4 | +18.3 | 13,351,933 |
| 20/10 | 1,384.9 | 1,396.6 | 1,294.9 | 1,304.9 | -75.0 | -5.4 | 6,495,665 |
| 20/09 | 1,416.6 | 1,451.6 | 1,333.3 | 1,379.9 | -53.4 | -3.7 | 8,442,684 |
| 20/08 | 1,363.3 | 1,489.9 | 1,333.3 | 1,433.3 | +123.4 | +9.4 | 9,255,392 |
| 20/07 | 1,249.9 | 1,366.6 | 1,236.6 | 1,309.9 | +66.6 | +5.4 | 9,779,798 |
| 20/06 | 1,271.6 | 1,298.3 | 1,219.9 | 1,243.3 | -33.3 | -2.6 | 12,245,222 |
| 20/05 | 1,176.6 | 1,286.6 | 1,151.6 | 1,276.6 | +83.3 | +7.0 | 10,931,209 |
| 20/04 | 1,133.3 | 1,261.6 | 1,061.6 | 1,193.3 | +50.0 | +4.4 | 12,639,426 |
| 20/03 | 1,136.6 | 1,193.3 | 932.3 | 1,143.3 | -11.6 | -1.0 | 23,589,536 |
| 20/02 | 1,189.9 | 1,366.6 | 1,129.9 | 1,154.9 | -53.4 | -4.4 | 23,394,234 |
| 20/01 | 1,179.9 | 1,219.9 | 1,118.3 | 1,208.3 | -8.3 | -0.7 | 9,135,991 |
| 19/12 | 1,231.6 | 1,263.3 | 1,193.3 | 1,216.6 | -1.7 | -0.1 | 7,713,377 |
| 19/11 | 1,213.3 | 1,296.6 | 1,189.9 | 1,218.3 | -11.6 | -0.9 | 10,056,700 |
| 19/10 | 1,203.3 | 1,238.3 | 1,158.3 | 1,229.9 | +45.0 | +3.8 | 8,951,489 |
| 19/09 | 1,121.6 | 1,234.9 | 1,118.3 | 1,184.9 | +36.6 | +3.2 | 9,274,593 |
| 19/08 | 1,173.3 | 1,229.9 | 1,066.6 | 1,148.3 | -155.0 | -11.9 | 12,077,221 |
| 19/07 | 1,366.6 | 1,371.6 | 1,266.6 | 1,303.3 | -35.0 | -2.6 | 8,913,389 |
| 19/06 | 1,281.6 | 1,386.6 | 1,271.6 | 1,338.3 | +33.4 | +2.6 | 9,093,391 |
| 19/05 | 1,306.6 | 1,366.6 | 1,229.9 | 1,304.9 | -13.4 | -1.0 | 13,053,430 |
▶︎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