4206東証P貸借
業種 化学
アイカ工業 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 |
|---|---|
| 3,820.0 (24/03/22) | 2,976.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,321.0 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,408.0 | 3,464.0 | 3,383.0 | 3,456.0 | +45.0 | +1.3 | 284,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,411.0 | 3,434.0 | 3,401.0 | 3,411.0 | +5.0 | +0.2 | 194,600 |
| 5/29 | 3,394.0 | 3,418.0 | 3,381.0 | 3,406.0 | +25.0 | +0.7 | 186,100 |
| 5/28 | 3,396.0 | 3,396.0 | 3,372.0 | 3,381.0 | -20.0 | -0.6 | 158,900 |
| 5/27 | 3,419.0 | 3,419.0 | 3,361.0 | 3,401.0 | -20.0 | -0.6 | 140,300 |
| 5/24 | 3,370.0 | 3,423.0 | 3,369.0 | 3,421.0 | +42.0 | +1.2 | 202,100 |
| 5/23 | 3,382.0 | 3,409.0 | 3,355.0 | 3,379.0 | -20.0 | -0.6 | 174,100 |
| 5/22 | 3,422.0 | 3,465.0 | 3,399.0 | 3,399.0 | -35.0 | -1.0 | 235,400 |
| 5/21 | 3,418.0 | 3,455.0 | 3,417.0 | 3,434.0 | +52.0 | +1.5 | 223,300 |
| 5/20 | 3,350.0 | 3,405.0 | 3,345.0 | 3,382.0 | +15.0 | +0.5 | 180,900 |
| 5/17 | 3,331.0 | 3,371.0 | 3,321.0 | 3,367.0 | +15.0 | +0.5 | 119,200 |
| 5/16 | 3,375.0 | 3,381.0 | 3,334.0 | 3,352.0 | -28.0 | -0.8 | 129,800 |
| 5/15 | 3,408.0 | 3,416.0 | 3,375.0 | 3,380.0 | -24.0 | -0.7 | 109,900 |
| 5/14 | 3,380.0 | 3,418.0 | 3,371.0 | 3,404.0 | -3.0 | -0.1 | 181,600 |
| 5/13 | 3,455.0 | 3,455.0 | 3,390.0 | 3,407.0 | -43.0 | -1.3 | 216,400 |
| 5/10 | 3,490.0 | 3,500.0 | 3,444.0 | 3,450.0 | -33.0 | -1.0 | 176,900 |
| 5/9 | 3,473.0 | 3,506.0 | 3,469.0 | 3,483.0 | +26.0 | +0.8 | 123,500 |
| 5/8 | 3,438.0 | 3,467.0 | 3,423.0 | 3,457.0 | -5.0 | -0.1 | 225,900 |
| 5/7 | 3,490.0 | 3,509.0 | 3,448.0 | 3,462.0 | +2.0 | +0.1 | 258,100 |
| 5/2 | 3,520.0 | 3,520.0 | 3,448.0 | 3,460.0 | +10.0 | +0.3 | 362,300 |
| 5/1 | 3,514.0 | 3,578.0 | 3,447.0 | 3,450.0 | -204.0 | -5.6 | 556,600 |
| 4/30 | 3,638.0 | 3,674.0 | 3,635.0 | 3,654.0 | +64.0 | +1.8 | 211,300 |
| 4/26 | 3,542.0 | 3,596.0 | 3,532.0 | 3,590.0 | +12.0 | +0.3 | 276,900 |
| 4/25 | 3,601.0 | 3,608.0 | 3,562.0 | 3,578.0 | -59.0 | -1.6 | 291,300 |
| 4/24 | 3,640.0 | 3,644.0 | 3,603.0 | 3,637.0 | -4.0 | -0.1 | 154,000 |
| 4/23 | 3,678.0 | 3,684.0 | 3,640.0 | 3,641.0 | -29.0 | -0.8 | 122,100 |
| 4/22 | 3,676.0 | 3,692.0 | 3,631.0 | 3,670.0 | +38.0 | +1.1 | 132,500 |
| 4/19 | 3,650.0 | 3,659.0 | 3,587.0 | 3,632.0 | -28.0 | -0.8 | 138,700 |
| 4/18 | 3,625.0 | 3,669.0 | 3,625.0 | 3,660.0 | +20.0 | +0.6 | 182,300 |
| 4/17 | 3,706.0 | 3,721.0 | 3,637.0 | 3,640.0 | -59.0 | -1.6 | 216,300 |
| 4/16 | 3,698.0 | 3,721.0 | 3,685.0 | 3,699.0 | -40.0 | -1.1 | 142,700 |
▶︎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