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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,050.0 | 2,078.0 | 1,991.5 | 2,004.5 | -59.5 | -2.9 | 3,093,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,966.6 | 1,989.9 | 1,936.6 | 1,963.3 | -20.0 | -1.0 | 2,511,925 |
| 3/17 | 2,026.6 | 2,036.6 | 1,936.6 | 1,983.3 | -43.3 | -2.1 | 4,211,442 |
| 3/10 | 2,016.6 | 2,056.6 | 2,006.6 | 2,026.6 | +23.3 | +1.2 | 4,074,341 |
| 3/3 | 1,983.3 | 2,006.6 | 1,909.9 | 2,003.3 | +20.0 | +1.0 | 2,977,230 |
| 2/24 | 1,983.3 | 1,996.6 | 1,943.3 | 1,983.3 | 0 | 0.0 | 1,491,015 |
| 2/17 | 1,883.3 | 1,989.9 | 1,883.3 | 1,983.3 | +76.7 | +4.0 | 2,669,727 |
| 2/10 | 1,836.6 | 1,926.6 | 1,796.6 | 1,906.6 | +93.3 | +5.2 | 2,435,724 |
| 2/3 | 1,809.9 | 1,863.3 | 1,793.3 | 1,813.3 | +3.4 | +0.2 | 2,411,424 |
| 1/27 | 1,813.3 | 1,833.3 | 1,793.3 | 1,809.9 | +23.3 | +1.3 | 1,560,916 |
| 1/20 | 1,723.3 | 1,809.9 | 1,723.3 | 1,786.6 | +53.3 | +3.1 | 1,643,716 |
| 1/13 | 1,776.6 | 1,789.9 | 1,713.3 | 1,733.3 | +23.4 | +1.4 | 1,974,020 |
| 1/6 | 1,759.9 | 1,763.3 | 1,703.3 | 1,709.9 | -50.0 | -2.8 | 1,365,914 |
| 12/30 | 1,773.3 | 1,806.6 | 1,743.3 | 1,759.9 | -6.7 | -0.4 | 1,346,413 |
| 12/23 | 1,819.9 | 1,856.6 | 1,753.3 | 1,766.6 | -60.0 | -3.3 | 2,639,726 |
| 12/16 | 1,883.3 | 1,886.6 | 1,813.3 | 1,826.6 | -66.7 | -3.5 | 2,156,422 |
| 12/9 | 1,903.3 | 1,906.6 | 1,863.3 | 1,893.3 | +3.4 | +0.2 | 1,959,320 |
| 12/2 | 1,943.3 | 1,949.9 | 1,883.3 | 1,889.9 | -53.4 | -2.8 | 3,081,331 |
| 11/25 | 1,853.3 | 1,956.6 | 1,853.3 | 1,943.3 | +96.7 | +5.2 | 2,806,228 |
| 11/18 | 1,819.9 | 1,859.9 | 1,799.9 | 1,846.6 | +26.7 | +1.5 | 2,519,725 |
| 11/11 | 1,763.3 | 1,846.6 | 1,759.9 | 1,819.9 | +56.6 | +3.2 | 2,668,827 |
| 11/4 | 1,699.9 | 1,783.3 | 1,689.9 | 1,763.3 | +83.4 | +5.0 | 4,091,441 |
| 10/28 | 1,746.6 | 1,749.9 | 1,669.9 | 1,679.9 | -36.7 | -2.1 | 2,688,027 |
| 10/21 | 1,729.9 | 1,743.3 | 1,706.6 | 1,716.6 | -43.3 | -2.5 | 2,160,622 |
| 10/14 | 1,743.3 | 1,776.6 | 1,716.6 | 1,759.9 | -6.7 | -0.4 | 2,320,823 |
| 10/7 | 1,713.3 | 1,799.9 | 1,703.3 | 1,766.6 | +26.7 | +1.5 | 2,635,226 |
| 9/30 | 1,676.6 | 1,756.6 | 1,669.9 | 1,739.9 | +40.0 | +2.4 | 2,262,323 |
| 9/22 | 1,723.3 | 1,739.9 | 1,686.6 | 1,699.9 | +3.3 | +0.2 | 989,410 |
| 9/16 | 1,809.9 | 1,813.3 | 1,696.6 | 1,696.6 | -100.0 | -5.6 | 1,596,616 |
| 9/9 | 1,746.6 | 1,816.6 | 1,733.3 | 1,796.6 | +60.0 | +3.5 | 2,198,722 |
| 9/2 | 1,753.3 | 1,793.3 | 1,726.6 | 1,736.6 | -50.0 | -2.8 | 1,768,518 |
▶︎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