！決算発表予定日 2024/05/09
3407東証P貸借
業種 化学
旭化成 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 |
|---|---|
| 1,148.0 (24/03/22) | 896.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,148.0 (24/03/22) | 1,002.5 (24/02/15) |
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 | 1,105.0 | 1,114.0 | 1,098.5 | 1,101.0 | -4.5 | -0.4 | 3,723,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,115.0 | 1,129.5 | 1,111.5 | 1,119.0 | +8.0 | +0.7 | 4,803,500 |
| 3/15 | 1,103.0 | 1,116.0 | 1,096.0 | 1,111.0 | 0 | 0.0 | 6,389,800 |
| 3/14 | 1,078.0 | 1,112.0 | 1,075.0 | 1,111.0 | +38.5 | +3.6 | 6,794,200 |
| 3/13 | 1,058.0 | 1,078.0 | 1,058.0 | 1,072.5 | +9.5 | +0.9 | 4,315,900 |
| 3/12 | 1,050.0 | 1,063.0 | 1,040.5 | 1,063.0 | +3.0 | +0.3 | 4,374,800 |
| 3/11 | 1,069.0 | 1,069.0 | 1,051.5 | 1,060.0 | -16.0 | -1.5 | 3,680,700 |
| 3/8 | 1,063.5 | 1,079.5 | 1,061.0 | 1,076.0 | +7.5 | +0.7 | 4,208,700 |
| 3/7 | 1,071.0 | 1,078.0 | 1,064.0 | 1,068.5 | 0 | 0.0 | 2,664,700 |
| 3/6 | 1,057.5 | 1,071.0 | 1,056.5 | 1,068.5 | +11.0 | +1.0 | 3,385,200 |
| 3/5 | 1,074.5 | 1,076.0 | 1,050.5 | 1,057.5 | -23.5 | -2.2 | 4,521,800 |
| 3/4 | 1,073.0 | 1,086.5 | 1,068.0 | 1,081.0 | +7.0 | +0.7 | 6,000,800 |
| 3/1 | 1,049.0 | 1,079.0 | 1,043.5 | 1,074.0 | +32.5 | +3.1 | 6,208,200 |
| 2/29 | 1,041.0 | 1,046.0 | 1,031.5 | 1,041.5 | -5.0 | -0.5 | 4,974,900 |
| 2/28 | 1,042.0 | 1,049.0 | 1,039.0 | 1,046.5 | +1.5 | +0.1 | 3,079,800 |
| 2/27 | 1,046.0 | 1,049.5 | 1,038.0 | 1,045.0 | -4.0 | -0.4 | 2,917,500 |
| 2/26 | 1,060.0 | 1,065.0 | 1,046.0 | 1,049.0 | +1.0 | +0.1 | 3,022,200 |
| 2/22 | 1,059.0 | 1,059.0 | 1,044.5 | 1,048.0 | +0.5 | +0.1 | 4,669,900 |
| 2/21 | 1,056.0 | 1,057.5 | 1,037.0 | 1,047.5 | -4.5 | -0.4 | 3,118,300 |
| 2/20 | 1,055.5 | 1,058.0 | 1,046.0 | 1,052.0 | +2.5 | +0.2 | 2,515,500 |
| 2/19 | 1,034.5 | 1,053.0 | 1,033.0 | 1,049.5 | +20.5 | +2.0 | 2,858,100 |
| 2/16 | 1,018.5 | 1,033.0 | 1,015.0 | 1,029.0 | +19.0 | +1.9 | 4,220,000 |
| 2/15 | 1,023.0 | 1,024.0 | 1,002.5 | 1,010.0 | -10.5 | -1.0 | 4,413,700 |
| 2/14 | 1,045.5 | 1,048.0 | 1,016.5 | 1,020.5 | -32.0 | -3.0 | 4,856,100 |
| 2/13 | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | +24.0 | +2.3 | 5,539,500 |
| 2/9 | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | -3.5 | -0.3 | 4,296,400 |
| 2/8 | 1,050.0 | 1,051.5 | 1,025.5 | 1,032.0 | -6.5 | -0.6 | 8,683,100 |
| 2/7 | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | -73.0 | -6.6 | 12,795,300 |
| 2/6 | 1,115.5 | 1,117.5 | 1,110.0 | 1,111.5 | -8.5 | -0.8 | 3,358,800 |
| 2/5 | 1,112.0 | 1,122.5 | 1,107.5 | 1,120.0 | +10.5 | +1.0 | 3,206,500 |
| 2/2 | 1,112.5 | 1,119.0 | 1,104.5 | 1,109.5 | +2.0 | +0.2 | 3,465,400 |
▶︎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