4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,209.6
円
(10:21)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 2,225.5 | 2,235.0 | 2,172.5 | 2,210.0 | +13.0 | +0.6 | 1,480,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,253.3 | 1,271.6 | 1,219.9 | 1,256.6 | -3.3 | -0.3 | 2,030,120 |
| 6/12 | 1,279.9 | 1,286.6 | 1,229.9 | 1,259.9 | -16.7 | -1.3 | 2,834,128 |
| 6/5 | 1,271.6 | 1,298.3 | 1,226.6 | 1,276.6 | 0 | 0.0 | 3,801,038 |
| 5/29 | 1,276.6 | 1,286.6 | 1,226.6 | 1,276.6 | +16.7 | +1.3 | 4,469,145 |
| 5/22 | 1,259.9 | 1,274.9 | 1,239.9 | 1,259.9 | +8.3 | +0.7 | 2,034,320 |
| 5/15 | 1,188.3 | 1,263.3 | 1,179.9 | 1,251.6 | +73.3 | +6.2 | 2,636,726 |
| 5/8 | 1,158.3 | 1,183.3 | 1,151.6 | 1,178.3 | +5.0 | +0.4 | 1,228,812 |
| 5/1 | 1,234.9 | 1,261.6 | 1,164.9 | 1,173.3 | -38.3 | -3.2 | 2,248,522 |
| 4/24 | 1,226.6 | 1,244.9 | 1,183.3 | 1,211.6 | -13.3 | -1.1 | 1,962,020 |
| 4/17 | 1,178.3 | 1,231.6 | 1,143.3 | 1,224.9 | +41.6 | +3.5 | 2,949,629 |
| 4/10 | 1,083.3 | 1,206.6 | 1,074.9 | 1,183.3 | +110.0 | +10.3 | 2,968,830 |
| 4/3 | 1,143.3 | 1,178.3 | 1,061.6 | 1,073.3 | -105.0 | -8.9 | 5,075,151 |
| 3/27 | 1,098.3 | 1,184.9 | 1,053.3 | 1,178.3 | +81.7 | +7.5 | 6,225,662 |
| 3/19 | 1,028.3 | 1,164.9 | 932.3 | 1,096.6 | +80.0 | +7.9 | 4,967,450 |
| 3/13 | 1,123.3 | 1,136.6 | 957.6 | 1,016.6 | -143.3 | -12.4 | 5,825,458 |
| 3/6 | 1,136.6 | 1,193.3 | 1,123.3 | 1,159.9 | +5.0 | +0.4 | 4,568,446 |
| 2/28 | 1,158.3 | 1,214.9 | 1,129.9 | 1,154.9 | -90.0 | -7.2 | 4,374,644 |
| 2/21 | 1,299.9 | 1,299.9 | 1,176.6 | 1,244.9 | -78.4 | -5.9 | 5,680,557 |
| 2/14 | 1,299.9 | 1,366.6 | 1,293.3 | 1,323.3 | +3.4 | +0.3 | 6,063,061 |
| 2/7 | 1,189.9 | 1,326.6 | 1,183.3 | 1,319.9 | +111.6 | +9.2 | 7,275,973 |
| 1/31 | 1,164.9 | 1,219.9 | 1,138.3 | 1,208.3 | +48.4 | +4.2 | 3,929,739 |
| 1/24 | 1,189.9 | 1,194.9 | 1,151.6 | 1,159.9 | -15.0 | -1.3 | 1,566,316 |
| 1/17 | 1,166.6 | 1,181.6 | 1,161.6 | 1,174.9 | +6.6 | +0.6 | 1,085,411 |
| 1/10 | 1,179.9 | 1,203.3 | 1,118.3 | 1,168.3 | -48.3 | -4.0 | 2,554,526 |
| 12/30 | 1,233.3 | 1,233.3 | 1,214.9 | 1,216.6 | -30.0 | -2.4 | 188,102 |
| 12/27 | 1,238.3 | 1,254.9 | 1,213.3 | 1,246.6 | +18.3 | +1.5 | 1,113,011 |
| 12/20 | 1,253.3 | 1,254.9 | 1,224.9 | 1,228.3 | -15.0 | -1.2 | 1,862,719 |
| 12/13 | 1,236.6 | 1,263.3 | 1,213.3 | 1,243.3 | +26.7 | +2.2 | 2,259,623 |
| 12/6 | 1,231.6 | 1,251.6 | 1,193.3 | 1,216.6 | -1.7 | -0.1 | 2,289,923 |
| 11/29 | 1,234.9 | 1,261.6 | 1,209.9 | 1,218.3 | +3.4 | +0.3 | 2,982,330 |
▶︎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