3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,079.6
円
(21:45)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,169.0 (24/05/09) | 901.2 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,169.0 (24/05/09) | 901.2 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,091.0 | 1,095.0 | 1,077.0 | 1,077.0 | -21.0 | -1.9 | 3,678,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,099.0 | 1,110.0 | 1,093.5 | 1,098.0 | +0.5 | +0.1 | 2,985,100 |
| 11/19 | 1,105.5 | 1,116.5 | 1,095.0 | 1,097.5 | -4.0 | -0.4 | 4,202,400 |
| 11/18 | 1,103.0 | 1,108.5 | 1,095.5 | 1,101.5 | -7.0 | -0.6 | 3,144,400 |
| 11/15 | 1,117.0 | 1,120.0 | 1,102.0 | 1,108.5 | -9.5 | -0.9 | 3,515,100 |
| 11/14 | 1,122.5 | 1,129.5 | 1,117.0 | 1,118.0 | -6.5 | -0.6 | 3,297,100 |
| 11/13 | 1,137.5 | 1,142.5 | 1,118.0 | 1,124.5 | -13.0 | -1.1 | 2,771,800 |
| 11/12 | 1,153.0 | 1,157.0 | 1,134.5 | 1,137.5 | -9.5 | -0.8 | 4,096,800 |
| 11/11 | 1,143.0 | 1,153.5 | 1,134.5 | 1,147.0 | +4.0 | +0.4 | 3,781,100 |
| 11/8 | 1,150.0 | 1,150.0 | 1,131.0 | 1,143.0 | -1.0 | -0.1 | 3,746,000 |
| 11/7 | 1,136.0 | 1,152.0 | 1,133.0 | 1,144.0 | +26.5 | +2.4 | 6,412,700 |
| 11/6 | 1,145.0 | 1,146.0 | 1,113.0 | 1,117.5 | -13.0 | -1.2 | 5,965,800 |
| 11/5 | 1,127.0 | 1,136.5 | 1,109.0 | 1,130.5 | +3.5 | +0.3 | 7,408,200 |
| 11/1 | 1,038.0 | 1,148.5 | 1,025.5 | 1,127.0 | +67.5 | +6.4 | 18,156,600 |
| 10/31 | 1,051.0 | 1,065.5 | 1,049.5 | 1,059.5 | +9.0 | +0.9 | 6,389,700 |
| 10/30 | 1,046.5 | 1,055.5 | 1,046.5 | 1,050.5 | +5.5 | +0.5 | 5,530,200 |
| 10/29 | 1,047.5 | 1,053.0 | 1,043.0 | 1,045.0 | +2.0 | +0.2 | 2,722,900 |
| 10/28 | 1,030.0 | 1,047.0 | 1,024.0 | 1,043.0 | -2.0 | -0.2 | 3,071,400 |
| 10/25 | 1,044.5 | 1,056.0 | 1,039.5 | 1,045.0 | +10.0 | +1.0 | 3,906,700 |
| 10/24 | 1,030.0 | 1,038.5 | 1,022.5 | 1,035.0 | -1.0 | -0.1 | 3,114,500 |
| 10/23 | 1,038.5 | 1,046.0 | 1,033.5 | 1,036.0 | +3.0 | +0.3 | 2,749,200 |
| 10/22 | 1,042.0 | 1,045.5 | 1,029.5 | 1,033.0 | -11.0 | -1.1 | 2,519,500 |
| 10/21 | 1,054.5 | 1,055.0 | 1,041.0 | 1,044.0 | -4.0 | -0.4 | 2,173,700 |
| 10/18 | 1,055.0 | 1,057.5 | 1,048.0 | 1,048.0 | -7.5 | -0.7 | 2,465,600 |
| 10/17 | 1,055.0 | 1,064.0 | 1,053.5 | 1,055.5 | +3.0 | +0.3 | 2,832,200 |
| 10/16 | 1,050.0 | 1,062.5 | 1,044.0 | 1,052.5 | -14.0 | -1.3 | 2,828,600 |
| 10/15 | 1,090.0 | 1,093.0 | 1,065.5 | 1,066.5 | -13.5 | -1.3 | 3,670,900 |
| 10/11 | 1,092.0 | 1,092.5 | 1,078.5 | 1,080.0 | -13.0 | -1.2 | 3,540,400 |
| 10/10 | 1,080.0 | 1,095.0 | 1,076.0 | 1,093.0 | +17.0 | +1.6 | 3,866,000 |
| 10/9 | 1,082.0 | 1,084.0 | 1,065.0 | 1,076.0 | +1.5 | +0.1 | 2,812,600 |
| 10/8 | 1,077.0 | 1,083.5 | 1,070.5 | 1,074.5 | -9.5 | -0.9 | 3,739,700 |
▶︎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
