4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
1,472.3
円
取引時間外
(23:38)
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) | 1,262.0 (23/07/14) |
年初来高値 | 年初来安値 |
---|---|
1,711.5 (24/02/13) | 1,328.0 (24/01/18) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,498.0 | 1,515.0 | 1,461.0 | 1,491.0 | -5.5 | -0.4 | 1,233,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,553.0 | 1,560.0 | 1,490.0 | 1,496.5 | -43.5 | -2.8 | 1,033,900 |
5/31 | 1,552.5 | 1,552.5 | 1,491.5 | 1,540.0 | +0.5 | +0.0 | 972,300 |
5/24 | 1,570.5 | 1,589.0 | 1,525.0 | 1,539.5 | -37.0 | -2.4 | 844,000 |
5/17 | 1,625.0 | 1,631.0 | 1,560.5 | 1,576.5 | -44.5 | -2.8 | 599,900 |
5/10 | 1,610.0 | 1,646.0 | 1,603.0 | 1,621.0 | +19.5 | +1.2 | 793,600 |
5/2 | 1,620.0 | 1,620.0 | 1,570.0 | 1,601.5 | -4.5 | -0.3 | 721,000 |
4/26 | 1,605.5 | 1,621.0 | 1,568.0 | 1,606.0 | +32.0 | +2.0 | 1,184,900 |
4/19 | 1,640.0 | 1,653.5 | 1,556.0 | 1,574.0 | -73.0 | -4.4 | 1,026,900 |
4/12 | 1,597.5 | 1,657.0 | 1,586.5 | 1,647.0 | +62.0 | +3.9 | 992,100 |
4/5 | 1,603.0 | 1,608.0 | 1,565.0 | 1,585.0 | -10.0 | -0.6 | 1,043,300 |
3/29 | 1,610.0 | 1,625.5 | 1,575.0 | 1,595.0 | -18.5 | -1.2 | 1,163,200 |
3/22 | 1,558.0 | 1,626.5 | 1,542.5 | 1,613.5 | +61.0 | +3.9 | 1,148,500 |
3/15 | 1,540.0 | 1,562.0 | 1,470.5 | 1,552.5 | -16.5 | -1.1 | 1,532,100 |
3/8 | 1,502.0 | 1,575.5 | 1,451.5 | 1,569.0 | +41.0 | +2.7 | 2,989,300 |
3/1 | 1,569.0 | 1,570.5 | 1,515.5 | 1,528.0 | -24.5 | -1.6 | 2,132,600 |
2/22 | 1,556.0 | 1,558.0 | 1,504.0 | 1,552.5 | -4.0 | -0.3 | 1,551,300 |
2/16 | 1,537.0 | 1,711.5 | 1,525.5 | 1,556.5 | +39.5 | +2.6 | 3,009,500 |
2/9 | 1,501.5 | 1,548.5 | 1,496.0 | 1,517.0 | +19.5 | +1.3 | 1,363,900 |
2/2 | 1,357.0 | 1,509.5 | 1,357.0 | 1,497.5 | +140.0 | +10.3 | 2,828,900 |
1/26 | 1,350.0 | 1,366.5 | 1,347.5 | 1,357.5 | +11.0 | +0.8 | 1,126,500 |
1/19 | 1,340.0 | 1,361.5 | 1,328.0 | 1,346.5 | +7.0 | +0.5 | 1,256,900 |
1/12 | 1,341.0 | 1,367.0 | 1,336.0 | 1,339.5 | -3.0 | -0.2 | 1,298,000 |
1/5 | 1,352.0 | 1,366.5 | 1,338.0 | 1,342.5 | -29.5 | -2.2 | 455,700 |
12/29 | 1,333.5 | 1,372.0 | 1,322.5 | 1,372.0 | +51.5 | +3.9 | 1,063,200 |
12/22 | 1,288.0 | 1,322.0 | 1,277.0 | 1,320.5 | +28.0 | +2.2 | 954,100 |
12/15 | 1,309.5 | 1,325.0 | 1,282.5 | 1,292.5 | -12.5 | -1.0 | 991,100 |
12/8 | 1,339.0 | 1,359.0 | 1,302.0 | 1,305.0 | -51.0 | -3.8 | 1,151,700 |
12/1 | 1,360.0 | 1,375.0 | 1,343.5 | 1,356.0 | 0 | 0.0 | 1,095,300 |
11/24 | 1,379.5 | 1,380.0 | 1,330.5 | 1,356.0 | -23.5 | -1.7 | 710,900 |
11/17 | 1,409.5 | 1,412.0 | 1,363.0 | 1,379.5 | -23.0 | -1.6 | 738,100 |
▶︎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