！決算発表予定日 2024/05/09
4403東証P貸借
業種 化学
日油 株価時系列データ
PTS
ー
円
(ー)
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) | 1,919.9 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,454.6 (24/02/09) | 2,001.0 (24/04/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,290.3 | 2,454.6 | 2,001.0 | 2,121.5 | -213.8 | -9.2 | 54,122,301 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,759.9 | 2,354.9 | 1,703.3 | 2,335.3 | +575.4 | +32.7 | 121,594,514 |
| 2022 | 1,916.6 | 1,956.6 | 1,473.3 | 1,759.9 | -176.7 | -9.1 | 133,683,735 |
| 2021 | 1,759.9 | 2,293.3 | 1,621.6 | 1,936.6 | +193.3 | +11.1 | 143,776,735 |
| 2020 | 1,179.9 | 1,776.6 | 932.3 | 1,743.3 | +526.7 | +43.3 | 148,172,379 |
| 2019 | 1,228.3 | 1,386.6 | 1,066.6 | 1,216.6 | -35.0 | -2.8 | 127,962,978 |
| 2018 | 1,031.6 | 1,344.9 | 889.9 | 1,251.6 | +243.3 | +24.1 | 194,283,140 |
| 2017 | 745.9 | 1,133.3 | 745.3 | 1,008.3 | +258.4 | +34.5 | 250,785,404 |
| 2016 | 617.3 | 762.6 | 493.9 | 749.9 | +126.6 | +20.3 | 196,740,464 |
| 2015 | 504.6 | 732.6 | 484.6 | 623.3 | +114.0 | +22.4 | 150,478,502 |
| 2014 | 498.6 | 527.9 | 423.3 | 509.3 | +10.7 | +2.2 | 173,338,731 |
| 2013 | 265.3 | 499.9 | 256.6 | 498.6 | +240.7 | +93.3 | 214,934,146 |
| 2012 | 262.6 | 276.6 | 229.9 | 257.9 | -4.0 | -1.5 | 89,091,889 |
| 2011 | 266.6 | 301.9 | 185.3 | 261.9 | -2.7 | -1.0 | 143,131,429 |
| 2010 | 257.3 | 281.3 | 222.6 | 264.6 | +5.3 | +2.0 | 222,702,723 |
| 2009 | 236.6 | 375.3 | 189.9 | 259.3 | +24.7 | +10.5 | 751,173,000 |
| 2008 | 289.3 | 367.3 | 146.6 | 234.6 | -64.7 | -21.6 | 346,663,961 |
| 2007 | 437.9 | 453.3 | 263.9 | 299.3 | -138.0 | -31.6 | 316,165,657 |
| 2006 | 433.9 | 549.9 | 372.6 | 437.3 | +10.0 | +2.3 | 306,139,556 |
| 2005 | 239.3 | 459.3 | 237.3 | 427.3 | +190.0 | +80.1 | 268,157,677 |
| 2004 | 267.9 | 310.6 | 228.6 | 237.3 | -25.3 | -9.6 | 276,377,759 |
| 2003 | 191.9 | 338.6 | 187.9 | 262.6 | +77.3 | +41.7 | 252,700,023 |
| 2002 | 164.6 | 219.3 | 153.9 | 185.3 | +14.0 | +8.2 | 151,186,509 |
| 2001 | 158.6 | 199.9 | 136.6 | 171.3 | +15.4 | +9.9 | 133,226,830 |
| 2000 | 157.9 | 213.9 | 137.9 | 155.9 | -5.4 | -3.4 | 233,891,335 |
| 1999 | 141.3 | 229.9 | 135.3 | 161.3 | +11.4 | +7.6 | 161,728,615 |
| 1998 | 139.3 | 216.6 | 129.9 | 149.9 | +4.0 | +2.7 | 119,446,193 |
| 1997 | 341.3 | 351.9 | 126.6 | 145.9 | -188.7 | -56.4 | 113,492,633 |
| 1996 | 385.9 | 473.9 | 326.6 | 334.6 | -39.3 | -10.5 | 121,306,211 |
| 1995 | 427.3 | 445.9 | 289.9 | 373.9 | -52.7 | -12.4 | 86,982,868 |
| 1994 | 329.9 | 485.9 | 327.3 | 426.6 | +96.7 | +29.3 | 112,688,625 |
▶︎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