4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
2,235.4
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,225.5 | 2,250.5 | 2,172.5 | 2,236.0 | +39.0 | +1.8 | 2,846,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,256.6 | 1,261.6 | 1,189.9 | 1,214.9 | -46.7 | -3.7 | 2,038,220 |
| 11/15 | 1,253.3 | 1,296.6 | 1,223.3 | 1,261.6 | +8.3 | +0.7 | 2,566,226 |
| 11/8 | 1,258.3 | 1,274.9 | 1,211.6 | 1,253.3 | +16.7 | +1.4 | 2,181,322 |
| 11/1 | 1,198.3 | 1,238.3 | 1,196.6 | 1,236.6 | +51.7 | +4.4 | 1,886,119 |
| 10/25 | 1,206.6 | 1,209.9 | 1,161.6 | 1,184.9 | -10.0 | -0.8 | 2,261,423 |
| 10/18 | 1,209.9 | 1,226.6 | 1,188.3 | 1,194.9 | +8.3 | +0.7 | 1,992,620 |
| 10/11 | 1,176.6 | 1,198.3 | 1,158.3 | 1,186.6 | +11.7 | +1.0 | 1,702,217 |
| 10/4 | 1,183.3 | 1,221.6 | 1,158.3 | 1,174.9 | -21.7 | -1.8 | 1,743,017 |
| 9/27 | 1,206.6 | 1,234.9 | 1,179.9 | 1,196.6 | -20.0 | -1.6 | 1,995,020 |
| 9/20 | 1,231.6 | 1,231.6 | 1,178.3 | 1,216.6 | -6.7 | -0.6 | 2,104,821 |
| 9/13 | 1,154.9 | 1,226.6 | 1,148.3 | 1,223.3 | +68.4 | +5.9 | 2,813,428 |
| 9/6 | 1,121.6 | 1,179.9 | 1,118.3 | 1,154.9 | +6.6 | +0.6 | 2,016,020 |
| 8/30 | 1,101.6 | 1,151.6 | 1,101.6 | 1,148.3 | +11.7 | +1.0 | 2,115,621 |
| 8/23 | 1,128.3 | 1,166.6 | 1,109.9 | 1,136.6 | +25.0 | +2.3 | 2,415,024 |
| 8/16 | 1,089.9 | 1,128.3 | 1,079.9 | 1,111.6 | +1.7 | +0.2 | 2,302,223 |
| 8/9 | 1,136.6 | 1,136.6 | 1,066.6 | 1,109.9 | -43.4 | -3.8 | 3,449,734 |
| 8/2 | 1,293.3 | 1,323.3 | 1,148.3 | 1,153.3 | -140.0 | -10.8 | 3,396,634 |
| 7/26 | 1,294.9 | 1,304.9 | 1,266.6 | 1,293.3 | -10.0 | -0.8 | 1,734,917 |
| 7/19 | 1,313.3 | 1,324.9 | 1,268.3 | 1,303.3 | -20.0 | -1.5 | 1,454,115 |
| 7/12 | 1,366.6 | 1,368.3 | 1,289.9 | 1,323.3 | -30.0 | -2.2 | 2,295,623 |
| 7/5 | 1,366.6 | 1,371.6 | 1,331.6 | 1,353.3 | +15.0 | +1.1 | 1,826,718 |
| 6/28 | 1,314.9 | 1,349.9 | 1,304.9 | 1,338.3 | +11.7 | +0.9 | 1,755,918 |
| 6/21 | 1,359.9 | 1,373.3 | 1,324.9 | 1,326.6 | -48.3 | -3.5 | 2,291,723 |
| 6/14 | 1,328.3 | 1,386.6 | 1,309.9 | 1,374.9 | +50.0 | +3.8 | 2,677,227 |
| 6/7 | 1,281.6 | 1,349.9 | 1,271.6 | 1,324.9 | +20.0 | +1.5 | 2,368,524 |
| 5/31 | 1,324.9 | 1,336.6 | 1,293.3 | 1,304.9 | -30.0 | -2.3 | 3,326,733 |
| 5/24 | 1,316.6 | 1,366.6 | 1,308.3 | 1,334.9 | +18.3 | +1.4 | 3,153,031 |
| 5/17 | 1,304.9 | 1,321.6 | 1,239.9 | 1,316.6 | +13.3 | +1.0 | 2,679,327 |
| 5/10 | 1,306.6 | 1,319.9 | 1,229.9 | 1,303.3 | -15.0 | -1.1 | 3,894,339 |
| 4/26 | 1,328.3 | 1,333.3 | 1,289.9 | 1,318.3 | +3.4 | +0.3 | 2,342,723 |
▶︎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