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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,052.0 | 1,056.5 | 1,032.0 | 1,034.5 | -5.5 | -0.5 | 2,310,300 |
| 12/22 | 1,042.0 | 1,044.0 | 1,033.5 | 1,040.0 | +1.5 | +0.1 | 3,672,500 |
| 12/21 | 1,030.5 | 1,044.5 | 1,022.5 | 1,038.5 | +15.5 | +1.5 | 6,096,900 |
| 12/20 | 1,001.0 | 1,027.5 | 1,001.0 | 1,023.0 | +13.5 | +1.3 | 3,801,500 |
| 12/19 | 1,009.0 | 1,016.5 | 999.8 | 1,009.5 | -4.0 | -0.4 | 3,212,900 |
| 12/18 | 1,017.5 | 1,017.5 | 1,005.0 | 1,013.5 | -4.0 | -0.4 | 3,043,100 |
| 12/15 | 1,011.0 | 1,018.0 | 999.0 | 1,017.5 | +5.0 | +0.5 | 6,445,000 |
| 12/14 | 1,025.0 | 1,034.5 | 1,008.0 | 1,012.5 | -11.0 | -1.1 | 3,571,500 |
| 12/13 | 1,008.0 | 1,024.5 | 1,007.5 | 1,023.5 | +14.5 | +1.4 | 4,005,100 |
| 12/12 | 1,020.0 | 1,024.5 | 1,007.5 | 1,009.0 | -11.0 | -1.1 | 3,189,600 |
| 12/11 | 1,022.0 | 1,025.0 | 1,015.5 | 1,020.0 | +5.5 | +0.5 | 3,761,500 |
| 12/8 | 1,013.0 | 1,015.5 | 1,002.5 | 1,014.5 | +7.0 | +0.7 | 7,326,400 |
| 12/7 | 1,012.0 | 1,014.5 | 1,004.0 | 1,007.5 | -3.0 | -0.3 | 2,996,000 |
| 12/6 | 998.0 | 1,013.5 | 996.1 | 1,010.5 | +3.0 | +0.3 | 3,816,200 |
| 12/5 | 1,011.0 | 1,018.5 | 1,005.5 | 1,007.5 | +1.0 | +0.1 | 3,358,300 |
| 12/4 | 1,002.5 | 1,013.0 | 997.7 | 1,006.5 | -13.0 | -1.3 | 4,275,400 |
| 12/1 | 1,027.0 | 1,027.0 | 1,013.0 | 1,019.5 | -7.0 | -0.7 | 6,324,900 |
| 11/30 | 1,017.5 | 1,026.5 | 1,013.0 | 1,026.5 | 0 | 0.0 | 12,344,300 |
| 11/29 | 1,012.0 | 1,027.5 | 1,010.5 | 1,026.5 | +9.0 | +0.9 | 3,470,000 |
| 11/28 | 1,022.0 | 1,023.0 | 1,011.0 | 1,017.5 | -5.5 | -0.5 | 2,989,100 |
| 11/27 | 1,030.0 | 1,031.0 | 1,013.0 | 1,023.0 | -6.5 | -0.6 | 3,813,600 |
| 11/24 | 1,023.0 | 1,031.0 | 1,019.0 | 1,029.5 | +11.5 | +1.1 | 5,265,700 |
| 11/22 | 1,012.0 | 1,024.5 | 1,010.0 | 1,018.0 | +7.5 | +0.7 | 3,363,800 |
| 11/21 | 1,010.0 | 1,018.0 | 1,007.5 | 1,010.5 | +3.5 | +0.4 | 3,388,400 |
| 11/20 | 1,025.0 | 1,026.0 | 1,003.0 | 1,007.0 | -18.5 | -1.8 | 3,650,500 |
| 11/17 | 1,012.0 | 1,025.5 | 1,011.0 | 1,025.5 | +18.0 | +1.8 | 3,855,800 |
| 11/16 | 1,020.0 | 1,020.0 | 1,001.0 | 1,007.5 | -12.5 | -1.2 | 3,371,700 |
| 11/15 | 1,019.0 | 1,020.0 | 1,009.5 | 1,020.0 | +7.5 | +0.7 | 3,927,100 |
| 11/14 | 1,002.0 | 1,018.0 | 1,002.0 | 1,012.5 | +11.0 | +1.1 | 5,275,900 |
| 11/13 | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | -6.5 | -0.6 | 4,113,000 |
▶︎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
