4045東証P貸借
業種 化学
東亞合成 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 |
|---|---|
| 1,711.5 (24/02/13) | 1,209.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,711.5 (24/02/13) | 1,328.0 (24/01/18) |
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 | 1,518.0 | 1,545.5 | 1,518.0 | 1,540.0 | +32.5 | +2.2 | 281,900 |
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 | 1,505.0 | 1,511.0 | 1,491.5 | 1,507.5 | -9.5 | -0.6 | 250,300 |
| 5/29 | 1,522.0 | 1,534.0 | 1,516.0 | 1,517.0 | -13.5 | -0.9 | 149,800 |
| 5/28 | 1,538.0 | 1,538.0 | 1,527.0 | 1,530.5 | -2.0 | -0.1 | 140,100 |
| 5/27 | 1,552.5 | 1,552.5 | 1,520.5 | 1,532.5 | -7.0 | -0.5 | 150,200 |
| 5/24 | 1,532.0 | 1,554.0 | 1,525.0 | 1,539.5 | -14.0 | -0.9 | 250,100 |
| 5/23 | 1,558.0 | 1,565.0 | 1,532.0 | 1,553.5 | -6.5 | -0.4 | 148,600 |
| 5/22 | 1,565.0 | 1,582.5 | 1,558.5 | 1,560.0 | -7.5 | -0.5 | 161,800 |
| 5/21 | 1,559.0 | 1,583.5 | 1,559.0 | 1,567.5 | -11.0 | -0.7 | 147,600 |
| 5/20 | 1,570.5 | 1,589.0 | 1,567.5 | 1,578.5 | +2.0 | +0.1 | 135,900 |
| 5/17 | 1,562.0 | 1,582.0 | 1,560.5 | 1,576.5 | -1.5 | -0.1 | 112,600 |
| 5/16 | 1,600.0 | 1,600.0 | 1,571.0 | 1,578.0 | -24.5 | -1.5 | 131,600 |
| 5/15 | 1,608.5 | 1,613.0 | 1,598.0 | 1,602.5 | -7.0 | -0.4 | 96,300 |
| 5/14 | 1,630.0 | 1,630.0 | 1,593.5 | 1,609.5 | -18.0 | -1.1 | 144,700 |
| 5/13 | 1,625.0 | 1,631.0 | 1,612.0 | 1,627.5 | +6.5 | +0.4 | 114,700 |
| 5/10 | 1,620.0 | 1,639.0 | 1,611.0 | 1,621.0 | -4.5 | -0.3 | 149,500 |
| 5/9 | 1,620.5 | 1,646.0 | 1,616.0 | 1,625.5 | +9.5 | +0.6 | 191,000 |
| 5/8 | 1,603.0 | 1,623.5 | 1,603.0 | 1,616.0 | +8.0 | +0.5 | 234,500 |
| 5/7 | 1,610.0 | 1,624.5 | 1,605.0 | 1,608.0 | +6.5 | +0.4 | 218,600 |
| 5/2 | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | +11.5 | +0.7 | 239,400 |
| 5/1 | 1,570.0 | 1,602.0 | 1,570.0 | 1,590.0 | +1.5 | +0.1 | 189,000 |
| 4/30 | 1,620.0 | 1,620.0 | 1,573.0 | 1,588.5 | -17.5 | -1.1 | 292,600 |
| 4/26 | 1,596.0 | 1,621.0 | 1,578.0 | 1,606.0 | +24.0 | +1.5 | 494,200 |
| 4/25 | 1,583.0 | 1,593.5 | 1,569.5 | 1,582.0 | -5.5 | -0.4 | 195,000 |
| 4/24 | 1,591.0 | 1,592.5 | 1,568.0 | 1,587.5 | +1.5 | +0.1 | 169,200 |
| 4/23 | 1,602.0 | 1,604.5 | 1,579.5 | 1,586.0 | -16.5 | -1.0 | 197,200 |
| 4/22 | 1,605.5 | 1,605.5 | 1,587.5 | 1,602.5 | +28.5 | +1.8 | 129,300 |
| 4/19 | 1,600.0 | 1,603.0 | 1,556.0 | 1,574.0 | -37.0 | -2.3 | 231,100 |
| 4/18 | 1,600.0 | 1,619.5 | 1,580.5 | 1,611.0 | +20.5 | +1.3 | 157,700 |
| 4/17 | 1,620.0 | 1,620.0 | 1,581.5 | 1,590.5 | -18.0 | -1.1 | 144,200 |
| 4/16 | 1,637.5 | 1,637.5 | 1,599.5 | 1,608.5 | -45.0 | -2.7 | 226,500 |
▶︎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