3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,071
円
(17:38)
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 | 1,071.5 | -5.5 | -0.5 | 3,309,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 964.3 | 984.0 | 937.9 | 965.4 | +60.1 | +6.6 | 9,534,700 |
| 8/5 | 960.0 | 976.6 | 901.2 | 905.3 | -84.4 | -8.5 | 13,227,600 |
| 8/2 | 998.1 | 1,001.5 | 982.1 | 989.7 | -42.3 | -4.1 | 8,226,900 |
| 8/1 | 1,071.0 | 1,072.5 | 1,018.0 | 1,032.0 | -62.0 | -5.7 | 7,330,100 |
| 7/31 | 1,060.0 | 1,110.0 | 1,053.5 | 1,094.0 | +34.0 | +3.2 | 10,650,100 |
| 7/30 | 1,060.0 | 1,065.5 | 1,050.5 | 1,060.0 | -5.0 | -0.5 | 3,385,600 |
| 7/29 | 1,058.0 | 1,065.0 | 1,050.5 | 1,065.0 | +29.0 | +2.8 | 3,496,200 |
| 7/26 | 1,036.0 | 1,047.0 | 1,028.5 | 1,036.0 | -2.5 | -0.2 | 4,188,900 |
| 7/25 | 1,031.0 | 1,041.5 | 1,018.5 | 1,038.5 | +18.5 | +1.8 | 6,605,600 |
| 7/24 | 1,033.0 | 1,033.5 | 1,018.0 | 1,020.0 | -18.5 | -1.8 | 4,180,200 |
| 7/23 | 1,043.0 | 1,045.5 | 1,033.5 | 1,038.5 | -1.5 | -0.1 | 3,627,300 |
| 7/22 | 1,060.5 | 1,062.0 | 1,040.0 | 1,040.0 | -20.0 | -1.9 | 3,100,500 |
| 7/19 | 1,057.0 | 1,060.0 | 1,045.5 | 1,060.0 | -6.5 | -0.6 | 6,677,300 |
| 7/18 | 1,055.0 | 1,067.5 | 1,054.0 | 1,066.5 | -1.5 | -0.1 | 3,963,400 |
| 7/17 | 1,058.0 | 1,069.0 | 1,055.5 | 1,068.0 | +24.0 | +2.3 | 4,326,000 |
| 7/16 | 1,053.5 | 1,054.0 | 1,039.0 | 1,044.0 | -10.0 | -1.0 | 3,325,500 |
| 7/12 | 1,049.0 | 1,063.0 | 1,043.5 | 1,054.0 | -17.5 | -1.6 | 5,414,600 |
| 7/11 | 1,067.0 | 1,072.5 | 1,063.5 | 1,071.5 | +20.5 | +2.0 | 5,500,000 |
| 7/10 | 1,058.0 | 1,058.0 | 1,044.0 | 1,051.0 | +8.0 | +0.8 | 6,018,200 |
| 7/9 | 1,037.5 | 1,045.5 | 1,036.0 | 1,043.0 | +27.0 | +2.7 | 5,944,400 |
| 7/8 | 1,008.5 | 1,017.5 | 1,005.5 | 1,016.0 | +7.5 | +0.7 | 4,103,900 |
| 7/5 | 1,014.0 | 1,016.0 | 1,005.0 | 1,008.5 | -7.5 | -0.7 | 4,619,900 |
| 7/4 | 1,019.5 | 1,021.5 | 1,016.0 | 1,016.0 | -2.5 | -0.3 | 4,862,700 |
| 7/3 | 1,022.0 | 1,022.0 | 1,014.5 | 1,018.5 | -6.5 | -0.6 | 6,044,100 |
| 7/2 | 1,029.0 | 1,029.0 | 1,014.0 | 1,025.0 | -0.5 | -0.1 | 7,493,400 |
| 7/1 | 1,036.5 | 1,038.5 | 1,015.0 | 1,025.5 | -5.0 | -0.5 | 6,822,900 |
| 6/28 | 1,034.0 | 1,036.5 | 1,025.5 | 1,030.5 | -2.0 | -0.2 | 5,208,700 |
| 6/27 | 1,025.0 | 1,032.5 | 1,023.5 | 1,032.5 | +7.5 | +0.7 | 4,754,000 |
| 6/26 | 1,026.0 | 1,026.5 | 1,014.0 | 1,025.0 | -8.0 | -0.8 | 6,503,500 |
| 6/25 | 1,020.0 | 1,035.0 | 1,019.0 | 1,033.0 | +16.5 | +1.6 | 5,701,800 |
▶︎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
