！決算発表予定日 2024/05/10
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
取引時間外
(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) | 3,865 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,670 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 9,630 | 9,670 | 9,070 | 9,200 | -300 | -3.2 | 132,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 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 |
| 4/5 | 9,130 | 9,200 | 8,990 | 9,190 | -90 | -1.0 | 104,400 |
| 4/4 | 9,150 | 9,430 | 9,070 | 9,280 | +160 | +1.8 | 117,200 |
| 4/3 | 9,040 | 9,180 | 8,930 | 9,120 | -140 | -1.5 | 143,900 |
| 4/2 | 9,460 | 9,620 | 9,230 | 9,260 | -280 | -2.9 | 103,300 |
| 4/1 | 9,680 | 9,730 | 9,460 | 9,540 | -120 | -1.2 | 64,400 |
| 3/29 | 9,580 | 9,730 | 9,580 | 9,660 | +80 | +0.8 | 78,800 |
| 3/28 | 9,660 | 9,810 | 9,510 | 9,580 | -210 | -2.2 | 100,600 |
| 3/27 | 9,790 | 9,950 | 9,710 | 9,790 | -50 | -0.5 | 144,100 |
| 3/26 | 9,750 | 9,840 | 9,600 | 9,840 | +60 | +0.6 | 138,500 |
| 3/25 | 10,010 | 10,160 | 9,670 | 9,780 | -290 | -2.9 | 215,300 |
| 3/22 | 10,640 | 10,710 | 10,040 | 10,070 | -750 | -6.9 | 175,000 |
| 3/21 | 10,900 | 10,970 | 10,610 | 10,820 | +20 | +0.2 | 128,700 |
▶︎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