3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,074.1
円
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,081.5 | 1,086.5 | 1,071.0 | 1,074.0 | -3.0 | -0.3 | 1,890,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,053.0 | 1,058.0 | 1,046.5 | 1,051.0 | +16.0 | +1.6 | 4,423,300 |
| 9/18 | 1,029.0 | 1,035.0 | 1,023.0 | 1,035.0 | +5.5 | +0.5 | 3,272,500 |
| 9/17 | 1,035.0 | 1,036.0 | 1,016.0 | 1,029.5 | +9.0 | +0.9 | 4,034,000 |
| 9/13 | 1,035.5 | 1,038.5 | 1,014.0 | 1,020.5 | -20.0 | -1.9 | 4,317,100 |
| 9/12 | 1,025.0 | 1,042.0 | 1,024.0 | 1,040.5 | +31.5 | +3.1 | 4,703,700 |
| 9/11 | 1,025.0 | 1,025.0 | 999.4 | 1,009.0 | -20.0 | -1.9 | 4,189,100 |
| 9/10 | 1,040.5 | 1,043.0 | 1,025.0 | 1,029.0 | -8.5 | -0.8 | 3,838,600 |
| 9/9 | 1,017.5 | 1,037.5 | 1,009.0 | 1,037.5 | +2.0 | +0.2 | 3,314,000 |
| 9/6 | 1,035.5 | 1,050.0 | 1,033.0 | 1,035.5 | -3.5 | -0.3 | 3,808,700 |
| 9/5 | 1,019.5 | 1,044.0 | 1,013.0 | 1,039.0 | +15.0 | +1.5 | 4,615,600 |
| 9/4 | 1,015.5 | 1,030.0 | 1,012.0 | 1,024.0 | -21.5 | -2.1 | 5,133,200 |
| 9/3 | 1,036.5 | 1,046.5 | 1,033.0 | 1,045.5 | +7.5 | +0.7 | 3,233,500 |
| 9/2 | 1,040.0 | 1,042.0 | 1,030.5 | 1,038.0 | +6.0 | +0.6 | 2,234,000 |
| 8/30 | 1,030.0 | 1,037.5 | 1,027.0 | 1,032.0 | +2.0 | +0.2 | 5,191,600 |
| 8/29 | 1,038.0 | 1,038.5 | 1,027.5 | 1,030.0 | -3.5 | -0.3 | 9,190,200 |
| 8/28 | 1,030.0 | 1,035.0 | 1,025.0 | 1,033.5 | -4.0 | -0.4 | 2,767,100 |
| 8/27 | 1,038.0 | 1,045.0 | 1,031.5 | 1,037.5 | +3.0 | +0.3 | 2,296,500 |
| 8/26 | 1,033.0 | 1,037.0 | 1,024.0 | 1,034.5 | +1.5 | +0.2 | 2,289,500 |
| 8/23 | 1,030.0 | 1,041.5 | 1,027.0 | 1,033.0 | +12.0 | +1.2 | 3,622,700 |
| 8/22 | 1,020.5 | 1,024.0 | 1,013.5 | 1,021.0 | +7.5 | +0.7 | 2,883,000 |
| 8/21 | 1,007.5 | 1,016.0 | 1,003.5 | 1,013.5 | -0.5 | -0.1 | 1,915,500 |
| 8/20 | 1,022.0 | 1,026.0 | 1,008.5 | 1,014.0 | +5.5 | +0.6 | 3,011,100 |
| 8/19 | 1,020.0 | 1,031.0 | 1,006.5 | 1,008.5 | -12.0 | -1.2 | 2,510,300 |
| 8/16 | 1,020.0 | 1,025.0 | 1,012.0 | 1,020.5 | +23.1 | +2.3 | 3,111,100 |
| 8/15 | 993.0 | 1,003.0 | 991.9 | 997.4 | +9.0 | +0.9 | 3,993,400 |
| 8/14 | 976.0 | 988.4 | 972.8 | 988.4 | +6.6 | +0.7 | 4,434,400 |
| 8/13 | 964.1 | 983.8 | 962.8 | 981.8 | +31.2 | +3.3 | 5,923,500 |
| 8/9 | 978.8 | 978.8 | 938.0 | 950.6 | -11.1 | -1.2 | 6,596,000 |
| 8/8 | 950.0 | 983.1 | 944.5 | 961.7 | +7.2 | +0.8 | 5,614,300 |
| 8/7 | 945.9 | 978.7 | 940.5 | 954.5 | -10.9 | -1.1 | 7,651,500 |
▶︎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
