！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,093.0 | 2,109.5 | 2,043.5 | 2,089.5 | +17.0 | +0.8 | 2,365,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,110.0 | 2,171.5 | 2,060.0 | 2,072.5 | -54.5 | -2.6 | 2,634,000 |
| 4/12 | 2,046.5 | 2,128.5 | 2,044.5 | 2,127.0 | +99.0 | +4.9 | 2,512,500 |
| 4/5 | 2,117.5 | 2,126.5 | 2,001.0 | 2,028.0 | -57.5 | -2.8 | 4,076,100 |
| 3/29 | 2,214.3 | 2,221.3 | 2,030.0 | 2,085.5 | -128.1 | -5.8 | 3,894,123 |
| 3/22 | 2,175.6 | 2,247.9 | 2,154.9 | 2,213.6 | +57.0 | +2.6 | 2,711,727 |
| 3/15 | 2,208.3 | 2,226.3 | 2,150.6 | 2,156.6 | -69.3 | -3.1 | 5,006,450 |
| 3/8 | 2,254.9 | 2,285.9 | 2,183.9 | 2,225.9 | -12.4 | -0.6 | 3,480,035 |
| 3/1 | 2,381.3 | 2,407.6 | 2,211.6 | 2,238.3 | -107.6 | -4.6 | 4,999,850 |
| 2/22 | 2,382.9 | 2,408.9 | 2,303.3 | 2,345.9 | -43.7 | -1.8 | 3,249,932 |
| 2/16 | 2,333.6 | 2,417.9 | 2,249.9 | 2,389.6 | +61.7 | +2.7 | 3,126,631 |
| 2/9 | 2,271.3 | 2,454.6 | 2,244.3 | 2,327.9 | +60.6 | +2.7 | 6,533,165 |
| 2/2 | 2,212.3 | 2,274.3 | 2,191.3 | 2,267.3 | +66.4 | +3.0 | 2,667,327 |
| 1/26 | 2,279.3 | 2,306.3 | 2,199.3 | 2,200.9 | -45.0 | -2.0 | 1,772,718 |
| 1/19 | 2,326.9 | 2,360.3 | 2,232.9 | 2,245.9 | -81.4 | -3.5 | 1,852,218 |
| 1/12 | 2,298.6 | 2,358.3 | 2,284.3 | 2,327.3 | +43.0 | +1.9 | 1,561,216 |
| 1/5 | 2,290.3 | 2,330.6 | 2,262.3 | 2,284.3 | -51.0 | -2.2 | 900,009 |
| 12/29 | 2,354.9 | 2,354.9 | 2,305.9 | 2,335.3 | +13.0 | +0.6 | 1,796,118 |
| 12/22 | 2,271.6 | 2,324.6 | 2,243.9 | 2,322.3 | +51.0 | +2.3 | 1,930,519 |
| 12/15 | 2,259.3 | 2,302.3 | 2,249.6 | 2,271.3 | +26.4 | +1.2 | 2,193,022 |
| 12/8 | 2,253.3 | 2,311.9 | 2,230.3 | 2,244.9 | -42.0 | -1.8 | 1,979,720 |
| 12/1 | 2,302.3 | 2,327.6 | 2,254.9 | 2,286.9 | -3.7 | -0.2 | 1,952,419 |
| 11/24 | 2,286.9 | 2,323.3 | 2,244.3 | 2,290.6 | -5.7 | -0.3 | 1,809,318 |
| 11/17 | 2,266.6 | 2,299.9 | 2,204.9 | 2,296.3 | +26.4 | +1.2 | 2,188,222 |
| 11/10 | 2,280.6 | 2,313.6 | 2,208.6 | 2,269.9 | +35.0 | +1.6 | 3,524,135 |
| 11/2 | 1,959.3 | 2,245.3 | 1,923.6 | 2,234.9 | +252.6 | +12.7 | 4,145,441 |
| 10/27 | 2,010.9 | 2,011.3 | 1,952.6 | 1,982.3 | -19.6 | -1.0 | 1,794,918 |
| 10/20 | 1,980.9 | 2,023.9 | 1,961.9 | 2,001.9 | +7.0 | +0.4 | 1,610,116 |
| 10/13 | 2,039.6 | 2,050.6 | 1,978.3 | 1,994.9 | -13.7 | -0.7 | 1,579,516 |
| 10/6 | 1,992.9 | 2,025.6 | 1,935.3 | 2,008.6 | +16.7 | +0.8 | 2,658,627 |
| 9/29 | 2,043.9 | 2,049.9 | 1,962.3 | 1,991.9 | -68.0 | -3.3 | 3,434,134 |
▶︎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