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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,005.0 | 1,021.0 | 1,002.5 | 1,016.5 | +20.5 | +2.1 | 6,469,300 |
| 6/21 | 986.5 | 1,000.5 | 982.1 | 996.0 | +18.4 | +1.9 | 10,759,100 |
| 6/20 | 993.1 | 997.4 | 976.7 | 977.6 | -24.4 | -2.4 | 7,049,700 |
| 6/19 | 1,000.0 | 1,002.0 | 992.1 | 1,002.0 | +5.9 | +0.6 | 3,436,200 |
| 6/18 | 1,000.0 | 1,009.0 | 995.2 | 996.1 | -2.4 | -0.2 | 4,423,400 |
| 6/17 | 1,002.0 | 1,005.0 | 996.6 | 998.5 | -10.5 | -1.0 | 4,245,100 |
| 6/14 | 1,000.0 | 1,013.5 | 997.4 | 1,009.0 | +4.5 | +0.5 | 4,718,500 |
| 6/13 | 1,016.5 | 1,018.0 | 1,001.5 | 1,004.5 | -18.0 | -1.8 | 3,869,600 |
| 6/12 | 1,018.0 | 1,024.0 | 1,013.0 | 1,022.5 | -1.0 | -0.1 | 3,133,800 |
| 6/11 | 1,025.0 | 1,026.5 | 1,017.5 | 1,023.5 | -1.5 | -0.2 | 4,095,700 |
| 6/10 | 1,026.0 | 1,031.5 | 1,021.0 | 1,025.0 | -0.5 | -0.1 | 2,927,700 |
| 6/7 | 1,012.5 | 1,030.0 | 1,009.0 | 1,025.5 | +9.0 | +0.9 | 3,272,100 |
| 6/6 | 1,014.0 | 1,020.5 | 1,005.5 | 1,016.5 | +2.0 | +0.2 | 4,586,200 |
| 6/5 | 1,025.0 | 1,025.5 | 1,010.5 | 1,014.5 | -19.0 | -1.8 | 3,546,500 |
| 6/4 | 1,034.5 | 1,037.5 | 1,028.5 | 1,033.5 | -3.5 | -0.3 | 4,559,800 |
| 6/3 | 1,033.5 | 1,045.0 | 1,031.5 | 1,037.0 | +12.0 | +1.2 | 3,969,800 |
| 5/31 | 1,018.0 | 1,032.5 | 1,015.0 | 1,025.0 | +17.0 | +1.7 | 10,889,600 |
| 5/30 | 1,016.0 | 1,018.5 | 1,004.0 | 1,008.0 | -20.0 | -2.0 | 7,218,800 |
| 5/29 | 1,050.0 | 1,052.5 | 1,026.0 | 1,028.0 | -22.0 | -2.1 | 5,678,200 |
| 5/28 | 1,048.0 | 1,060.5 | 1,046.5 | 1,050.0 | +7.0 | +0.7 | 2,190,200 |
| 5/27 | 1,045.0 | 1,051.0 | 1,034.5 | 1,043.0 | -1.5 | -0.1 | 2,892,000 |
| 5/24 | 1,035.0 | 1,050.5 | 1,032.0 | 1,044.5 | -7.5 | -0.7 | 3,221,600 |
| 5/23 | 1,041.0 | 1,056.5 | 1,036.5 | 1,052.0 | +5.5 | +0.5 | 3,122,300 |
| 5/22 | 1,061.0 | 1,067.0 | 1,046.5 | 1,046.5 | -30.5 | -2.8 | 3,894,600 |
| 5/21 | 1,050.0 | 1,081.5 | 1,050.0 | 1,077.0 | +29.0 | +2.8 | 5,563,600 |
| 5/20 | 1,049.0 | 1,059.5 | 1,042.5 | 1,048.0 | +10.0 | +1.0 | 2,985,400 |
| 5/17 | 1,021.0 | 1,039.0 | 1,017.0 | 1,038.0 | +6.5 | +0.6 | 3,846,600 |
| 5/16 | 1,046.0 | 1,048.5 | 1,027.0 | 1,031.5 | -15.0 | -1.4 | 4,228,900 |
| 5/15 | 1,066.5 | 1,069.0 | 1,044.0 | 1,046.5 | -24.5 | -2.3 | 3,547,200 |
| 5/14 | 1,064.0 | 1,075.5 | 1,061.5 | 1,071.0 | +7.5 | +0.7 | 3,790,500 |
▶︎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
