4046東証P貸借
業種 化学
大阪ソーダ 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 |
|---|---|
| 12,350 (24/02/16) | 3,970 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,460 (24/05/22) |
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 | 8,520 | 8,660 | 8,380 | 8,570 | +50 | +0.6 | 64,400 |
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 | 8,570 | 8,650 | 8,460 | 8,520 | -80 | -0.9 | 64,600 |
| 5/21 | 8,850 | 8,870 | 8,600 | 8,600 | -230 | -2.6 | 57,700 |
| 5/20 | 8,920 | 9,150 | 8,770 | 8,830 | -140 | -1.6 | 54,700 |
| 5/17 | 9,150 | 9,180 | 8,860 | 8,970 | -150 | -1.6 | 83,000 |
| 5/16 | 8,640 | 9,220 | 8,590 | 9,120 | +480 | +5.6 | 126,500 |
| 5/15 | 8,620 | 8,760 | 8,560 | 8,640 | -50 | -0.6 | 87,800 |
| 5/14 | 8,950 | 9,010 | 8,480 | 8,690 | -400 | -4.4 | 168,500 |
| 5/13 | 9,040 | 9,380 | 8,680 | 9,090 | +200 | +2.3 | 203,800 |
| 5/10 | 8,850 | 9,040 | 8,780 | 8,890 | -40 | -0.5 | 64,300 |
| 5/9 | 9,130 | 9,130 | 8,880 | 8,930 | -120 | -1.3 | 73,700 |
| 5/8 | 9,170 | 9,230 | 8,930 | 9,050 | -150 | -1.6 | 94,400 |
| 5/7 | 9,630 | 9,670 | 9,070 | 9,200 | -300 | -3.2 | 132,000 |
| 5/2 | 9,380 | 9,530 | 9,270 | 9,500 | +190 | +2.0 | 90,000 |
| 5/1 | 9,210 | 9,370 | 9,190 | 9,310 | +30 | +0.3 | 41,100 |
| 4/30 | 9,330 | 9,390 | 9,240 | 9,280 | -50 | -0.5 | 68,300 |
| 4/26 | 9,120 | 9,350 | 9,010 | 9,330 | +190 | +2.1 | 74,600 |
| 4/25 | 9,280 | 9,280 | 9,100 | 9,140 | -150 | -1.6 | 48,700 |
| 4/24 | 9,070 | 9,350 | 9,070 | 9,290 | +280 | +3.1 | 71,200 |
| 4/23 | 8,980 | 9,020 | 8,800 | 9,010 | +180 | +2.0 | 58,800 |
| 4/22 | 9,030 | 9,190 | 8,790 | 8,830 | -240 | -2.7 | 105,800 |
| 4/19 | 9,080 | 9,140 | 8,790 | 9,070 | -10 | -0.1 | 83,800 |
| 4/18 | 8,680 | 9,280 | 8,670 | 9,080 | +310 | +3.5 | 98,200 |
| 4/17 | 8,930 | 8,960 | 8,750 | 8,770 | -160 | -1.8 | 68,700 |
| 4/16 | 9,010 | 9,110 | 8,860 | 8,930 | -220 | -2.4 | 90,200 |
| 4/15 | 9,190 | 9,310 | 9,100 | 9,150 | -90 | -1.0 | 50,800 |
| 4/12 | 9,400 | 9,410 | 9,150 | 9,240 | -170 | -1.8 | 65,200 |
| 4/11 | 9,540 | 9,560 | 9,340 | 9,410 | -190 | -2.0 | 50,600 |
| 4/10 | 9,480 | 9,710 | 9,420 | 9,600 | +230 | +2.5 | 74,300 |
| 4/9 | 9,340 | 9,460 | 9,280 | 9,370 | +160 | +1.7 | 71,700 |
| 4/8 | 9,270 | 9,320 | 9,130 | 9,210 | +20 | +0.2 | 52,800 |
▶︎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