3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,054.7
円
取引時間外
(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 |
|---|---|
| 1,169.0 (24/05/09) | 896.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,169.0 (24/05/09) | 1,002.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,041.0 | 1,056.5 | 1,036.5 | 1,052.0 | +5.5 | +0.5 | 3,122,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,061.0 | 1,067.0 | 1,046.5 | 1,046.5 | -30.5 | -2.8 | 3,894,600 |
| 5/21 | 1,050.0 | 1,081.5 | 1,050.0 | 1,077.0 | +29.0 | +2.8 | 5,563,600 |
| 5/20 | 1,049.0 | 1,059.5 | 1,042.5 | 1,048.0 | +10.0 | +1.0 | 2,985,400 |
| 5/17 | 1,021.0 | 1,039.0 | 1,017.0 | 1,038.0 | +6.5 | +0.6 | 3,846,600 |
| 5/16 | 1,046.0 | 1,048.5 | 1,027.0 | 1,031.5 | -15.0 | -1.4 | 4,228,900 |
| 5/15 | 1,066.5 | 1,069.0 | 1,044.0 | 1,046.5 | -24.5 | -2.3 | 3,547,200 |
| 5/14 | 1,064.0 | 1,075.5 | 1,061.5 | 1,071.0 | +7.5 | +0.7 | 3,790,500 |
| 5/13 | 1,058.0 | 1,066.5 | 1,048.5 | 1,063.5 | -10.5 | -1.0 | 5,991,300 |
| 5/10 | 1,080.0 | 1,109.0 | 1,066.5 | 1,074.0 | -58.5 | -5.2 | 7,436,000 |
| 5/9 | 1,100.0 | 1,169.0 | 1,091.5 | 1,132.5 | +37.0 | +3.4 | 12,513,200 |
| 5/8 | 1,105.0 | 1,105.0 | 1,088.5 | 1,095.5 | -9.5 | -0.9 | 3,522,800 |
| 5/7 | 1,104.5 | 1,111.0 | 1,093.5 | 1,105.0 | +4.0 | +0.4 | 4,235,900 |
| 5/2 | 1,105.0 | 1,114.0 | 1,098.5 | 1,101.0 | -4.5 | -0.4 | 3,723,800 |
| 5/1 | 1,100.0 | 1,111.0 | 1,092.5 | 1,105.5 | +5.0 | +0.5 | 4,239,400 |
| 4/30 | 1,087.5 | 1,102.0 | 1,079.5 | 1,100.5 | +32.5 | +3.0 | 5,595,300 |
| 4/26 | 1,055.0 | 1,073.5 | 1,051.5 | 1,068.0 | 0 | 0.0 | 6,179,100 |
| 4/25 | 1,090.0 | 1,099.0 | 1,062.5 | 1,068.0 | -6.0 | -0.6 | 6,151,800 |
| 4/24 | 1,100.0 | 1,112.0 | 1,046.0 | 1,074.0 | -25.0 | -2.3 | 9,739,500 |
| 4/23 | 1,115.0 | 1,117.0 | 1,097.5 | 1,099.0 | -9.5 | -0.9 | 1,819,900 |
| 4/22 | 1,111.5 | 1,113.0 | 1,100.5 | 1,108.5 | +13.5 | +1.2 | 2,244,500 |
| 4/19 | 1,100.0 | 1,100.0 | 1,079.5 | 1,095.0 | -14.5 | -1.3 | 2,555,100 |
| 4/18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | +12.0 | +1.1 | 1,930,700 |
| 4/17 | 1,113.0 | 1,114.0 | 1,094.5 | 1,097.5 | -12.5 | -1.1 | 2,203,600 |
| 4/16 | 1,108.5 | 1,120.0 | 1,105.0 | 1,110.0 | -7.0 | -0.6 | 2,992,400 |
| 4/15 | 1,103.0 | 1,118.5 | 1,096.0 | 1,117.0 | +8.0 | +0.7 | 2,338,900 |
| 4/12 | 1,121.5 | 1,127.0 | 1,108.0 | 1,109.0 | -19.0 | -1.7 | 3,028,900 |
| 4/11 | 1,115.5 | 1,128.5 | 1,114.0 | 1,128.0 | -2.5 | -0.2 | 2,430,600 |
| 4/10 | 1,120.0 | 1,131.5 | 1,120.0 | 1,130.5 | +8.0 | +0.7 | 2,405,800 |
| 4/9 | 1,110.0 | 1,123.5 | 1,105.0 | 1,122.5 | +16.5 | +1.5 | 2,861,800 |
| 4/8 | 1,100.0 | 1,108.0 | 1,097.5 | 1,106.0 | +12.5 | +1.1 | 2,336,600 |
▶︎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