4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,148
円
(14:18)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,128.5 | 2,158.5 | 2,108.0 | 2,148.0 | +24.0 | +1.1 | 1,707,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,616.6 | 1,689.9 | 1,548.3 | 1,578.3 | -36.6 | -2.3 | 3,923,139 |
| 2/25 | 1,669.9 | 1,689.9 | 1,598.3 | 1,614.9 | -88.4 | -5.2 | 2,263,223 |
| 2/18 | 1,739.9 | 1,769.9 | 1,693.3 | 1,703.3 | -46.6 | -2.7 | 2,396,724 |
| 2/10 | 1,669.9 | 1,793.3 | 1,643.3 | 1,749.9 | +20.0 | +1.2 | 3,295,233 |
| 2/4 | 1,736.6 | 1,783.3 | 1,699.9 | 1,729.9 | -3.4 | -0.2 | 2,096,721 |
| 1/28 | 1,723.3 | 1,756.6 | 1,686.6 | 1,733.3 | -23.3 | -1.3 | 2,589,326 |
| 1/21 | 1,796.6 | 1,799.9 | 1,709.9 | 1,756.6 | -16.7 | -0.9 | 2,054,721 |
| 1/14 | 1,833.3 | 1,863.3 | 1,749.9 | 1,773.3 | -83.3 | -4.5 | 1,755,918 |
| 1/7 | 1,916.6 | 1,949.9 | 1,836.6 | 1,856.6 | -80.0 | -4.1 | 1,647,316 |
| 12/30 | 1,906.6 | 1,959.9 | 1,883.3 | 1,936.6 | +40.0 | +2.1 | 1,400,714 |
| 12/24 | 1,893.3 | 1,909.9 | 1,859.9 | 1,896.6 | -30.0 | -1.6 | 1,332,013 |
| 12/17 | 1,943.3 | 1,969.9 | 1,896.6 | 1,926.6 | +16.7 | +0.9 | 2,284,823 |
| 12/10 | 1,883.3 | 1,999.9 | 1,869.9 | 1,909.9 | +50.0 | +2.7 | 2,846,128 |
| 12/3 | 1,996.6 | 2,003.3 | 1,826.6 | 1,859.9 | -163.4 | -8.1 | 4,690,847 |
| 11/26 | 1,986.6 | 2,079.9 | 1,986.6 | 2,023.3 | +30.0 | +1.5 | 3,499,235 |
| 11/19 | 2,013.3 | 2,036.6 | 1,913.3 | 1,993.3 | -40.0 | -2.0 | 3,918,939 |
| 11/12 | 1,986.6 | 2,036.6 | 1,933.3 | 2,033.3 | +66.7 | +3.4 | 2,504,725 |
| 11/5 | 1,956.6 | 2,039.9 | 1,879.9 | 1,966.6 | +63.3 | +3.3 | 3,167,432 |
| 10/29 | 1,843.3 | 1,923.3 | 1,836.6 | 1,903.3 | +30.0 | +1.6 | 5,070,651 |
| 10/22 | 2,003.3 | 2,003.3 | 1,839.9 | 1,873.3 | -120.0 | -6.0 | 3,611,136 |
| 10/15 | 1,996.6 | 2,023.3 | 1,949.9 | 1,993.3 | 0 | 0.0 | 2,798,428 |
| 10/8 | 2,083.3 | 2,093.3 | 1,956.6 | 1,993.3 | -60.0 | -2.9 | 2,992,830 |
| 10/1 | 2,249.9 | 2,249.9 | 2,043.3 | 2,053.3 | -203.3 | -9.0 | 2,781,628 |
| 9/24 | 2,229.9 | 2,279.9 | 2,199.9 | 2,256.6 | -20.0 | -0.9 | 1,207,512 |
| 9/17 | 2,269.9 | 2,293.3 | 2,196.6 | 2,276.6 | +6.7 | +0.3 | 2,937,029 |
| 9/10 | 2,153.3 | 2,279.9 | 2,153.3 | 2,269.9 | +90.0 | +4.1 | 2,837,128 |
| 9/3 | 2,049.9 | 2,196.6 | 2,016.6 | 2,179.9 | +163.3 | +8.1 | 3,696,937 |
| 8/27 | 2,009.9 | 2,049.9 | 1,996.6 | 2,016.6 | +40.0 | +2.0 | 1,910,119 |
| 8/20 | 2,076.6 | 2,083.3 | 1,966.6 | 1,976.6 | -106.7 | -5.1 | 1,732,217 |
| 8/13 | 1,906.6 | 2,109.9 | 1,903.3 | 2,083.3 | +166.7 | +8.7 | 2,028,320 |
▶︎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