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) | 1,190.0 (23/06/01) |
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) |
---|---|---|---|---|---|---|---|
5/17 | 1,562.0 | 1,582.0 | 1,560.5 | 1,576.5 | -1.5 | -0.1 | 112,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 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 |
4/15 | 1,640.0 | 1,653.5 | 1,628.0 | 1,653.5 | +6.5 | +0.4 | 267,400 |
4/12 | 1,643.0 | 1,657.0 | 1,637.5 | 1,647.0 | +7.0 | +0.4 | 192,900 |
4/11 | 1,627.0 | 1,646.5 | 1,616.0 | 1,640.0 | -6.0 | -0.4 | 177,900 |
4/10 | 1,627.0 | 1,650.0 | 1,624.5 | 1,646.0 | +19.0 | +1.2 | 235,200 |
4/9 | 1,601.5 | 1,629.0 | 1,601.5 | 1,627.0 | +30.0 | +1.9 | 204,400 |
4/8 | 1,597.5 | 1,602.0 | 1,586.5 | 1,597.0 | +12.0 | +0.8 | 181,700 |
4/5 | 1,576.5 | 1,587.0 | 1,565.5 | 1,585.0 | -5.5 | -0.4 | 170,400 |
4/4 | 1,600.0 | 1,602.5 | 1,580.0 | 1,590.5 | +6.0 | +0.4 | 266,800 |
4/3 | 1,566.0 | 1,591.0 | 1,565.5 | 1,584.5 | +7.5 | +0.5 | 193,700 |
4/2 | 1,584.5 | 1,590.5 | 1,565.0 | 1,577.0 | -5.0 | -0.3 | 192,000 |
▶︎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