3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,074.7
円
(11:06)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,067.0 | 1,080.0 | 1,063.5 | 1,075.0 | +3.5 | +0.3 | 782,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | -6.5 | -0.6 | 4,113,000 |
| 11/10 | 1,005.5 | 1,009.0 | 997.1 | 1,008.0 | +2.5 | +0.3 | 3,733,400 |
| 11/9 | 1,003.5 | 1,018.5 | 998.9 | 1,005.5 | +2.0 | +0.2 | 5,751,900 |
| 11/8 | 1,001.0 | 1,014.5 | 989.3 | 1,003.5 | +8.9 | +0.9 | 12,814,600 |
| 11/7 | 947.3 | 999.8 | 944.2 | 994.6 | +40.9 | +4.3 | 17,164,300 |
| 11/6 | 946.0 | 955.8 | 940.8 | 953.7 | +18.3 | +2.0 | 6,577,700 |
| 11/2 | 943.0 | 944.5 | 932.6 | 935.4 | -3.2 | -0.3 | 4,241,100 |
| 11/1 | 934.7 | 941.8 | 931.9 | 938.6 | +15.2 | +1.7 | 5,671,700 |
| 10/31 | 924.6 | 929.1 | 917.5 | 923.4 | +5.1 | +0.6 | 5,085,000 |
| 10/30 | 924.0 | 924.7 | 914.2 | 918.3 | -8.8 | -1.0 | 14,115,300 |
| 10/27 | 913.5 | 927.5 | 913.5 | 927.1 | +16.7 | +1.8 | 3,762,900 |
| 10/26 | 913.8 | 920.0 | 906.8 | 910.4 | -3.4 | -0.4 | 4,156,800 |
| 10/25 | 920.4 | 925.7 | 913.0 | 913.8 | -3.1 | -0.3 | 3,488,600 |
| 10/24 | 912.9 | 919.0 | 900.7 | 916.9 | +6.9 | +0.8 | 5,110,100 |
| 10/23 | 924.0 | 924.0 | 910.0 | 910.0 | -14.7 | -1.6 | 4,385,000 |
| 10/20 | 923.7 | 930.7 | 921.6 | 924.7 | -4.7 | -0.5 | 3,530,400 |
| 10/19 | 924.3 | 931.9 | 922.6 | 929.4 | -2.2 | -0.2 | 2,773,400 |
| 10/18 | 933.4 | 936.9 | 927.2 | 931.6 | +2.7 | +0.3 | 3,483,000 |
| 10/17 | 939.8 | 942.7 | 927.8 | 928.9 | -1.8 | -0.2 | 2,983,600 |
| 10/16 | 932.6 | 936.1 | 927.2 | 930.7 | -5.7 | -0.6 | 4,161,700 |
| 10/13 | 939.5 | 944.0 | 932.6 | 936.4 | -8.4 | -0.9 | 5,360,900 |
| 10/12 | 935.0 | 945.6 | 933.2 | 944.8 | +14.8 | +1.6 | 4,952,400 |
| 10/11 | 927.0 | 935.4 | 924.6 | 930.0 | +8.9 | +1.0 | 4,612,600 |
| 10/10 | 918.3 | 927.3 | 916.8 | 921.1 | +12.7 | +1.4 | 4,893,000 |
| 10/6 | 910.8 | 913.3 | 903.8 | 908.4 | -2.9 | -0.3 | 3,825,400 |
| 10/5 | 905.0 | 912.8 | 897.8 | 911.3 | +12.0 | +1.3 | 5,438,500 |
| 10/4 | 910.1 | 910.9 | 896.0 | 899.3 | -15.8 | -1.7 | 8,710,700 |
| 10/3 | 934.9 | 935.4 | 913.6 | 915.1 | -19.1 | -2.0 | 6,541,200 |
| 10/2 | 945.6 | 953.0 | 933.3 | 934.2 | -5.7 | -0.6 | 4,516,400 |
| 9/29 | 951.1 | 952.9 | 937.5 | 939.9 | -14.0 | -1.5 | 7,079,400 |
▶︎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
