3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,076
円
(23:01)
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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,140.0 | 1,142.0 | 1,135.5 | 1,138.5 | +7.5 | +0.7 | 3,292,200 |
| 3/26 | 1,125.0 | 1,134.0 | 1,120.5 | 1,131.0 | +11.5 | +1.0 | 2,607,000 |
| 3/25 | 1,135.0 | 1,135.5 | 1,117.0 | 1,119.5 | -23.5 | -2.1 | 3,501,100 |
| 3/22 | 1,133.0 | 1,148.0 | 1,131.5 | 1,143.0 | +8.5 | +0.8 | 4,048,400 |
| 3/21 | 1,128.0 | 1,142.5 | 1,125.0 | 1,134.5 | +15.0 | +1.3 | 4,318,300 |
| 3/19 | 1,113.0 | 1,127.5 | 1,111.5 | 1,119.5 | +0.5 | +0.0 | 3,501,000 |
| 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 |
▶︎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
