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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,118.0 | 1,118.5 | 1,102.0 | 1,107.5 | -15.0 | -1.3 | 3,463,700 |
| 1/31 | 1,100.0 | 1,123.0 | 1,097.5 | 1,122.5 | +18.5 | +1.7 | 3,828,600 |
| 1/30 | 1,116.5 | 1,117.0 | 1,104.0 | 1,104.0 | -12.0 | -1.1 | 2,321,500 |
| 1/29 | 1,109.0 | 1,116.5 | 1,105.5 | 1,116.0 | +14.5 | +1.3 | 2,981,100 |
| 1/26 | 1,105.0 | 1,106.5 | 1,093.0 | 1,101.5 | -8.5 | -0.8 | 3,137,700 |
| 1/25 | 1,100.0 | 1,113.0 | 1,099.0 | 1,110.0 | +4.0 | +0.4 | 3,040,100 |
| 1/24 | 1,107.0 | 1,116.0 | 1,102.0 | 1,106.0 | -10.0 | -0.9 | 3,059,800 |
| 1/23 | 1,119.0 | 1,127.5 | 1,111.0 | 1,116.0 | -2.0 | -0.2 | 2,736,600 |
| 1/22 | 1,117.0 | 1,121.0 | 1,112.0 | 1,118.0 | +5.5 | +0.5 | 3,119,100 |
| 1/19 | 1,112.5 | 1,116.0 | 1,104.5 | 1,112.5 | +10.5 | +1.0 | 3,186,200 |
| 1/18 | 1,105.5 | 1,113.0 | 1,097.5 | 1,102.0 | -0.5 | -0.1 | 3,750,000 |
| 1/17 | 1,110.0 | 1,126.0 | 1,102.5 | 1,102.5 | -2.0 | -0.2 | 4,121,100 |
| 1/16 | 1,105.5 | 1,112.5 | 1,095.0 | 1,104.5 | -6.5 | -0.6 | 3,624,100 |
| 1/15 | 1,108.0 | 1,111.0 | 1,097.5 | 1,111.0 | +14.0 | +1.3 | 3,746,400 |
| 1/12 | 1,111.0 | 1,111.0 | 1,090.5 | 1,097.0 | 0 | 0.0 | 4,287,700 |
| 1/11 | 1,095.0 | 1,104.0 | 1,093.0 | 1,097.0 | +16.0 | +1.5 | 4,786,200 |
| 1/10 | 1,080.0 | 1,088.0 | 1,070.5 | 1,081.0 | -6.0 | -0.6 | 4,573,300 |
| 1/9 | 1,087.0 | 1,089.5 | 1,077.0 | 1,087.0 | +10.5 | +1.0 | 5,577,200 |
| 1/5 | 1,061.0 | 1,078.0 | 1,060.0 | 1,076.5 | +22.5 | +2.1 | 5,787,000 |
| 1/4 | 1,044.0 | 1,054.0 | 1,028.0 | 1,054.0 | +15.0 | +1.4 | 3,625,700 |
| 12/29 | 1,042.0 | 1,047.0 | 1,031.5 | 1,039.0 | -2.5 | -0.2 | 2,735,100 |
| 12/28 | 1,035.0 | 1,042.0 | 1,033.5 | 1,041.5 | +1.5 | +0.1 | 1,848,700 |
| 12/27 | 1,036.0 | 1,044.5 | 1,034.5 | 1,040.0 | +11.0 | +1.1 | 2,870,700 |
| 12/26 | 1,038.0 | 1,039.5 | 1,027.0 | 1,029.0 | -5.5 | -0.5 | 2,055,400 |
▶︎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
