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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,899.9 | 1,979.9 | 1,836.6 | 1,916.6 | +66.7 | +3.6 | 3,064,831 |
| 7/30 | 1,883.3 | 1,899.9 | 1,829.9 | 1,849.9 | 0 | 0.0 | 1,555,816 |
| 7/21 | 1,876.6 | 1,889.9 | 1,816.6 | 1,849.9 | -40.0 | -2.1 | 887,409 |
| 7/16 | 1,896.6 | 1,983.3 | 1,829.9 | 1,889.9 | +16.6 | +0.9 | 2,038,220 |
| 7/9 | 1,913.3 | 1,949.9 | 1,836.6 | 1,873.3 | -46.6 | -2.4 | 2,016,020 |
| 7/2 | 1,953.3 | 1,956.6 | 1,899.9 | 1,919.9 | -33.4 | -1.7 | 1,721,417 |
| 6/25 | 1,959.9 | 1,976.6 | 1,869.9 | 1,953.3 | -73.3 | -3.6 | 2,209,522 |
| 6/18 | 1,939.9 | 2,033.3 | 1,903.3 | 2,026.6 | +93.3 | +4.8 | 2,710,527 |
| 6/11 | 1,943.3 | 1,943.3 | 1,866.6 | 1,933.3 | 0 | 0.0 | 1,621,216 |
| 6/4 | 1,929.9 | 1,966.6 | 1,866.6 | 1,933.3 | -6.6 | -0.3 | 2,537,425 |
| 5/28 | 1,859.9 | 1,943.3 | 1,856.6 | 1,939.9 | +86.6 | +4.7 | 2,998,230 |
| 5/21 | 1,899.9 | 1,913.3 | 1,763.3 | 1,853.3 | -56.6 | -3.0 | 3,242,432 |
| 5/14 | 2,033.3 | 2,066.6 | 1,879.9 | 1,909.9 | -130.0 | -6.4 | 4,452,944 |
| 5/7 | 1,993.3 | 2,049.9 | 1,986.6 | 2,039.9 | +113.3 | +5.9 | 1,393,814 |
| 4/30 | 1,979.9 | 1,983.3 | 1,916.6 | 1,926.6 | -43.3 | -2.2 | 1,840,518 |
| 4/23 | 1,986.6 | 1,999.9 | 1,929.9 | 1,969.9 | +10.0 | +0.5 | 1,843,218 |
| 4/16 | 1,993.3 | 1,996.6 | 1,946.6 | 1,959.9 | -26.7 | -1.3 | 1,463,115 |
| 4/9 | 1,966.6 | 1,999.9 | 1,926.6 | 1,986.6 | +23.3 | +1.2 | 2,085,621 |
| 4/2 | 1,976.6 | 1,999.9 | 1,899.9 | 1,963.3 | +10.0 | +0.5 | 2,599,226 |
| 3/26 | 1,903.3 | 1,966.6 | 1,866.6 | 1,953.3 | +43.4 | +2.3 | 2,840,428 |
| 3/19 | 1,943.3 | 1,976.6 | 1,893.3 | 1,909.9 | -20.0 | -1.0 | 3,824,738 |
| 3/12 | 1,856.6 | 1,929.9 | 1,846.6 | 1,929.9 | +96.6 | +5.3 | 3,215,432 |
| 3/5 | 1,903.3 | 1,933.3 | 1,799.9 | 1,833.3 | -36.6 | -2.0 | 4,780,548 |
| 2/26 | 1,973.3 | 1,999.9 | 1,866.6 | 1,869.9 | -93.4 | -4.8 | 4,067,141 |
| 2/19 | 1,866.6 | 1,966.6 | 1,816.6 | 1,963.3 | +130.0 | +7.1 | 5,280,053 |
| 2/12 | 1,873.3 | 1,903.3 | 1,816.6 | 1,833.3 | -36.6 | -2.0 | 3,297,333 |
| 2/5 | 1,659.9 | 1,929.9 | 1,656.6 | 1,869.9 | +193.3 | +11.5 | 4,419,644 |
| 1/29 | 1,686.6 | 1,719.9 | 1,666.6 | 1,676.6 | +13.3 | +0.8 | 2,304,023 |
| 1/22 | 1,646.6 | 1,686.6 | 1,621.6 | 1,663.3 | +6.7 | +0.4 | 3,080,131 |
| 1/15 | 1,673.3 | 1,696.6 | 1,648.3 | 1,656.6 | -36.7 | -2.2 | 2,751,627 |
▶︎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