4187東証P貸借
業種 化学
大阪有機化学工業 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 |
|---|---|
| 3,485 (24/04/17) | 2,050 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,485 (24/04/17) | 2,519 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,215 | 3,220 | 3,180 | 3,200 | -55 | -1.7 | 53,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,240 | 3,265 | 3,185 | 3,255 | -35 | -1.1 | 67,800 |
| 4/30 | 3,240 | 3,335 | 3,225 | 3,290 | +95 | +3.0 | 72,200 |
| 4/26 | 3,200 | 3,230 | 3,145 | 3,195 | +20 | +0.6 | 63,700 |
| 4/25 | 3,255 | 3,320 | 3,175 | 3,175 | -70 | -2.2 | 82,900 |
| 4/24 | 3,230 | 3,335 | 3,200 | 3,245 | +55 | +1.7 | 114,800 |
| 4/23 | 3,165 | 3,240 | 3,130 | 3,190 | +50 | +1.6 | 112,900 |
| 4/22 | 3,175 | 3,180 | 3,090 | 3,140 | -105 | -3.2 | 164,200 |
| 4/19 | 3,400 | 3,410 | 3,135 | 3,245 | -85 | -2.6 | 297,300 |
| 4/18 | 3,270 | 3,360 | 3,220 | 3,330 | -10 | -0.3 | 136,800 |
| 4/17 | 3,370 | 3,485 | 3,295 | 3,340 | +100 | +3.1 | 316,800 |
| 4/16 | 3,335 | 3,360 | 3,240 | 3,240 | -25 | -0.8 | 125,100 |
| 4/15 | 3,160 | 3,380 | 3,160 | 3,265 | +35 | +1.1 | 243,200 |
| 4/12 | 3,215 | 3,280 | 3,215 | 3,230 | +25 | +0.8 | 88,000 |
| 4/11 | 3,135 | 3,205 | 3,115 | 3,205 | +45 | +1.4 | 55,300 |
| 4/10 | 3,210 | 3,250 | 3,160 | 3,160 | -30 | -0.9 | 50,200 |
| 4/9 | 3,125 | 3,200 | 3,120 | 3,190 | +90 | +2.9 | 83,100 |
| 4/8 | 3,120 | 3,140 | 3,070 | 3,100 | 0 | 0.0 | 40,500 |
| 4/5 | 3,130 | 3,150 | 3,065 | 3,100 | -100 | -3.1 | 60,100 |
| 4/4 | 3,165 | 3,230 | 3,160 | 3,200 | +50 | +1.6 | 56,500 |
| 4/3 | 3,130 | 3,245 | 3,105 | 3,150 | -15 | -0.5 | 72,400 |
| 4/2 | 3,125 | 3,190 | 3,095 | 3,165 | +35 | +1.1 | 88,700 |
| 4/1 | 3,170 | 3,190 | 3,115 | 3,130 | -35 | -1.1 | 41,100 |
| 3/29 | 3,175 | 3,205 | 3,150 | 3,165 | -15 | -0.5 | 44,400 |
| 3/28 | 3,205 | 3,245 | 3,165 | 3,180 | -25 | -0.8 | 56,900 |
| 3/27 | 3,190 | 3,235 | 3,135 | 3,205 | +30 | +0.9 | 68,200 |
| 3/26 | 3,150 | 3,200 | 3,135 | 3,175 | +20 | +0.6 | 73,600 |
| 3/25 | 3,255 | 3,255 | 3,140 | 3,155 | -75 | -2.3 | 85,100 |
| 3/22 | 3,210 | 3,260 | 3,200 | 3,230 | +5 | +0.2 | 88,000 |
| 3/21 | 3,290 | 3,315 | 3,215 | 3,225 | -70 | -2.1 | 213,200 |
| 3/19 | 3,310 | 3,345 | 3,240 | 3,295 | -5 | -0.2 | 57,200 |
▶︎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