4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,211
円
(19:07)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,128.5 | 2,206.5 | 2,108.0 | 2,197.0 | +73.0 | +3.4 | 4,199,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,743.3 | 1,816.6 | 1,719.9 | 1,786.6 | +33.3 | +1.9 | 1,653,017 |
| 8/19 | 1,809.9 | 1,823.3 | 1,749.9 | 1,753.3 | -46.6 | -2.6 | 1,343,113 |
| 8/12 | 1,779.9 | 1,823.3 | 1,753.3 | 1,799.9 | +6.6 | +0.4 | 1,390,514 |
| 8/5 | 1,739.9 | 1,913.3 | 1,726.6 | 1,793.3 | +46.7 | +2.7 | 4,607,146 |
| 7/29 | 1,793.3 | 1,799.9 | 1,743.3 | 1,746.6 | -46.7 | -2.6 | 2,100,021 |
| 7/22 | 1,733.3 | 1,793.3 | 1,713.3 | 1,793.3 | +60.0 | +3.5 | 1,780,218 |
| 7/15 | 1,726.6 | 1,739.9 | 1,683.3 | 1,733.3 | +20.0 | +1.2 | 2,088,921 |
| 7/8 | 1,673.3 | 1,733.3 | 1,641.6 | 1,713.3 | +43.4 | +2.6 | 2,544,625 |
| 7/1 | 1,713.3 | 1,723.3 | 1,666.6 | 1,669.9 | -13.4 | -0.8 | 3,542,435 |
| 6/24 | 1,616.6 | 1,686.6 | 1,573.3 | 1,683.3 | +86.7 | +5.4 | 3,996,940 |
| 6/17 | 1,653.3 | 1,679.9 | 1,569.9 | 1,596.6 | -113.3 | -6.6 | 6,368,164 |
| 6/10 | 1,699.9 | 1,773.3 | 1,683.3 | 1,709.9 | -3.4 | -0.2 | 3,197,732 |
| 6/3 | 1,569.9 | 1,719.9 | 1,563.3 | 1,713.3 | +161.7 | +10.4 | 5,166,052 |
| 5/27 | 1,511.6 | 1,559.9 | 1,473.3 | 1,551.6 | +63.3 | +4.3 | 3,461,135 |
| 5/20 | 1,569.9 | 1,576.6 | 1,474.9 | 1,488.3 | -68.3 | -4.4 | 2,952,929 |
| 5/13 | 1,601.6 | 1,611.6 | 1,523.3 | 1,556.6 | -48.3 | -3.0 | 3,320,133 |
| 5/6 | 1,614.9 | 1,616.6 | 1,578.3 | 1,604.9 | -21.7 | -1.3 | 840,308 |
| 4/28 | 1,576.6 | 1,629.9 | 1,548.3 | 1,626.6 | +18.3 | +1.1 | 3,219,632 |
| 4/22 | 1,546.6 | 1,628.3 | 1,519.9 | 1,608.3 | +38.4 | +2.5 | 1,594,516 |
| 4/15 | 1,606.6 | 1,614.9 | 1,548.3 | 1,569.9 | -45.0 | -2.8 | 1,926,019 |
| 4/8 | 1,658.3 | 1,683.3 | 1,573.3 | 1,614.9 | -61.7 | -3.7 | 2,202,622 |
| 4/1 | 1,729.9 | 1,736.6 | 1,638.3 | 1,676.6 | -53.3 | -3.1 | 2,199,622 |
| 3/25 | 1,689.9 | 1,736.6 | 1,676.6 | 1,729.9 | +60.0 | +3.6 | 1,837,218 |
| 3/18 | 1,598.3 | 1,703.3 | 1,594.9 | 1,669.9 | +95.0 | +6.0 | 3,322,833 |
| 3/11 | 1,566.6 | 1,606.6 | 1,484.9 | 1,574.9 | -3.4 | -0.2 | 3,115,831 |
▶︎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