4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,175.1
円
(12:48)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,225.5 | 2,235.0 | 2,173.0 | 2,175.5 | -21.5 | -1.0 | 306,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,673.3 | 1,696.6 | 1,648.3 | 1,656.6 | -36.7 | -2.2 | 2,751,627 |
| 1/8 | 1,759.9 | 1,766.6 | 1,669.9 | 1,693.3 | -50.0 | -2.9 | 2,385,324 |
| 12/30 | 1,766.6 | 1,776.6 | 1,743.3 | 1,743.3 | -13.3 | -0.8 | 981,310 |
| 12/25 | 1,703.3 | 1,769.9 | 1,679.9 | 1,756.6 | +53.3 | +3.1 | 1,336,213 |
| 12/18 | 1,658.3 | 1,733.3 | 1,649.9 | 1,703.3 | +68.4 | +4.2 | 2,600,426 |
| 12/11 | 1,593.3 | 1,651.6 | 1,568.3 | 1,634.9 | +58.3 | +3.7 | 2,192,122 |
| 12/4 | 1,586.6 | 1,608.3 | 1,541.6 | 1,576.6 | -5.0 | -0.3 | 2,566,226 |
| 11/27 | 1,558.3 | 1,623.3 | 1,534.9 | 1,581.6 | +25.0 | +1.6 | 4,055,740 |
| 11/20 | 1,469.9 | 1,559.9 | 1,446.6 | 1,556.6 | +83.3 | +5.7 | 3,238,232 |
| 11/13 | 1,416.6 | 1,481.6 | 1,398.3 | 1,473.3 | +80.0 | +5.7 | 2,910,929 |
| 11/6 | 1,323.3 | 1,403.3 | 1,318.3 | 1,393.3 | +88.4 | +6.8 | 2,382,024 |
| 10/30 | 1,314.9 | 1,334.9 | 1,294.9 | 1,304.9 | -15.0 | -1.1 | 1,672,817 |
| 10/23 | 1,324.9 | 1,348.3 | 1,301.6 | 1,319.9 | +13.3 | +1.0 | 1,805,118 |
| 10/16 | 1,376.6 | 1,384.9 | 1,299.9 | 1,306.6 | -63.3 | -4.6 | 1,254,313 |
| 10/9 | 1,379.9 | 1,393.3 | 1,353.3 | 1,369.9 | +5.0 | +0.4 | 1,399,214 |
| 10/2 | 1,399.9 | 1,434.9 | 1,364.9 | 1,364.9 | -15.0 | -1.1 | 1,810,218 |
| 9/25 | 1,399.9 | 1,408.3 | 1,368.3 | 1,379.9 | -66.7 | -4.6 | 1,292,413 |
| 9/18 | 1,399.9 | 1,451.6 | 1,388.3 | 1,446.6 | +45.0 | +3.2 | 1,590,316 |
| 9/11 | 1,359.9 | 1,408.3 | 1,333.3 | 1,401.6 | +30.0 | +2.2 | 2,199,622 |
| 9/4 | 1,443.3 | 1,454.9 | 1,366.6 | 1,371.6 | -61.7 | -4.3 | 2,254,823 |
| 8/28 | 1,438.3 | 1,489.9 | 1,419.9 | 1,433.3 | 0 | 0.0 | 1,952,719 |
| 8/21 | 1,413.3 | 1,438.3 | 1,398.3 | 1,433.3 | +6.7 | +0.5 | 1,405,814 |
| 8/14 | 1,364.9 | 1,436.6 | 1,359.9 | 1,426.6 | +73.3 | +5.4 | 2,390,724 |
| 8/7 | 1,363.3 | 1,386.6 | 1,333.3 | 1,353.3 | +43.4 | +3.3 | 3,165,632 |
| 7/31 | 1,316.6 | 1,366.6 | 1,301.6 | 1,309.9 | -8.4 | -0.6 | 2,554,826 |
| 7/22 | 1,296.6 | 1,329.9 | 1,283.3 | 1,318.3 | +28.4 | +2.2 | 984,910 |
| 7/17 | 1,299.9 | 1,309.9 | 1,281.6 | 1,289.9 | +5.0 | +0.4 | 2,181,022 |
| 7/10 | 1,304.9 | 1,323.3 | 1,274.9 | 1,284.9 | -13.4 | -1.0 | 2,466,625 |
| 7/3 | 1,233.3 | 1,301.6 | 1,233.3 | 1,298.3 | +51.7 | +4.2 | 2,811,928 |
| 6/26 | 1,253.3 | 1,256.6 | 1,219.9 | 1,246.6 | -10.0 | -0.8 | 2,360,424 |
▶︎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