4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,259.3
円
(13:00)
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) | 1,923.6 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,454.6 (24/02/09) | 1,966.5 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 2,236.0 | 2,263.0 | 2,225.0 | 2,257.5 | +21.5 | +1.0 | 334,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,328.3 | 1,333.3 | 1,289.9 | 1,318.3 | +3.4 | +0.3 | 2,342,723 |
| 4/19 | 1,299.9 | 1,338.3 | 1,274.9 | 1,314.9 | +46.6 | +3.7 | 2,689,227 |
| 4/12 | 1,286.6 | 1,288.3 | 1,241.6 | 1,268.3 | -10.0 | -0.8 | 1,681,217 |
| 4/5 | 1,279.9 | 1,299.9 | 1,259.9 | 1,278.3 | +21.7 | +1.7 | 1,879,819 |
| 3/29 | 1,239.9 | 1,283.3 | 1,226.6 | 1,256.6 | -15.0 | -1.2 | 2,750,727 |
| 3/22 | 1,269.9 | 1,278.3 | 1,246.6 | 1,271.6 | +6.7 | +0.5 | 1,809,918 |
| 3/15 | 1,293.3 | 1,309.9 | 1,239.9 | 1,264.9 | -30.0 | -2.3 | 5,287,853 |
| 3/8 | 1,288.3 | 1,321.6 | 1,284.9 | 1,294.9 | +18.3 | +1.4 | 2,339,123 |
| 3/1 | 1,278.3 | 1,289.9 | 1,261.6 | 1,276.6 | +21.7 | +1.7 | 2,608,826 |
| 2/22 | 1,269.9 | 1,288.3 | 1,244.9 | 1,254.9 | +28.3 | +2.3 | 2,980,830 |
| 2/15 | 1,178.3 | 1,244.9 | 1,176.6 | 1,226.6 | +53.3 | +4.5 | 2,199,022 |
| 2/8 | 1,221.6 | 1,269.9 | 1,164.9 | 1,173.3 | -35.0 | -2.9 | 3,907,839 |
| 2/1 | 1,176.6 | 1,214.9 | 1,148.3 | 1,208.3 | +30.0 | +2.6 | 2,946,029 |
| 1/25 | 1,253.3 | 1,254.9 | 1,143.3 | 1,178.3 | -68.3 | -5.5 | 3,296,733 |
| 1/18 | 1,219.9 | 1,284.9 | 1,214.9 | 1,246.6 | +18.3 | +1.5 | 3,872,739 |
| 1/11 | 1,253.3 | 1,276.6 | 1,194.9 | 1,228.3 | +11.7 | +1.0 | 5,367,354 |
| 1/4 | 1,228.3 | 1,241.6 | 1,213.3 | 1,216.6 | -35.0 | -2.8 | 869,409 |
| 12/28 | 1,136.6 | 1,268.3 | 1,129.9 | 1,251.6 | +21.7 | +1.8 | 3,213,632 |
| 12/21 | 1,264.9 | 1,298.3 | 1,218.3 | 1,229.9 | -31.7 | -2.5 | 5,127,051 |
| 12/14 | 1,234.9 | 1,276.6 | 1,186.6 | 1,261.6 | +18.3 | +1.5 | 3,549,335 |
| 12/7 | 1,271.6 | 1,286.6 | 1,234.9 | 1,243.3 | -6.6 | -0.5 | 3,191,132 |
| 11/30 | 1,268.3 | 1,281.6 | 1,238.3 | 1,249.9 | -20.0 | -1.6 | 3,250,232 |
| 11/22 | 1,243.3 | 1,288.3 | 1,223.3 | 1,269.9 | +36.6 | +3.0 | 2,214,622 |
| 11/16 | 1,231.6 | 1,246.6 | 1,191.6 | 1,233.3 | +3.4 | +0.3 | 3,137,131 |
| 11/9 | 1,146.6 | 1,236.6 | 1,141.6 | 1,229.9 | +73.3 | +6.3 | 4,033,540 |
| 11/2 | 1,064.9 | 1,213.3 | 1,014.9 | 1,156.6 | +91.7 | +8.6 | 8,467,285 |
| 10/26 | 1,134.9 | 1,153.3 | 1,056.6 | 1,064.9 | -63.4 | -5.6 | 4,299,343 |
| 10/19 | 1,124.9 | 1,181.6 | 1,091.6 | 1,128.3 | -18.3 | -1.6 | 4,910,749 |
| 10/12 | 1,223.3 | 1,231.6 | 1,136.6 | 1,146.6 | -73.3 | -6.0 | 3,858,039 |
| 10/5 | 1,266.6 | 1,281.6 | 1,216.6 | 1,219.9 | ー | ー | 3,625,836 |
▶︎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