！決算発表予定日 2025/02/05
3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
1,053.2
円
(22:47)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,169.0 (24/05/09) | 901.2 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,088.0 | 1,088.5 | 1,026.5 | 1,055.5 | -37.0 | -3.4 | 61,424,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,088.0 | 1,088.5 | 1,026.5 | 1,055.5 | -37.0 | -3.4 | 57,998,500 |
| 24/12 | 1,061.0 | 1,115.5 | 1,052.0 | 1,092.5 | +24.5 | +2.3 | 72,483,600 |
| 24/11 | 1,038.0 | 1,157.0 | 1,025.5 | 1,068.0 | +8.5 | +0.8 | 96,043,600 |
| 24/10 | 1,090.0 | 1,095.0 | 1,022.5 | 1,059.5 | -22.5 | -2.1 | 76,582,500 |
| 24/09 | 1,040.0 | 1,114.5 | 999.4 | 1,082.0 | +50.0 | +4.8 | 85,187,100 |
| 24/08 | 1,071.0 | 1,072.5 | 901.2 | 1,032.0 | -62.0 | -5.7 | 111,321,000 |
| 24/07 | 1,036.5 | 1,110.0 | 1,005.0 | 1,094.0 | +63.5 | +6.2 | 114,350,700 |
| 24/06 | 1,033.5 | 1,045.0 | 976.7 | 1,030.5 | +5.5 | +0.5 | 97,230,500 |
| 24/05 | 1,100.0 | 1,169.0 | 1,004.0 | 1,025.0 | -75.5 | -6.9 | 104,731,900 |
| 24/04 | 1,106.5 | 1,131.5 | 1,046.0 | 1,100.5 | -11.5 | -1.0 | 76,600,300 |
| 24/03 | 1,049.0 | 1,148.0 | 1,040.5 | 1,112.0 | +70.5 | +6.8 | 85,389,700 |
| 24/02 | 1,118.0 | 1,122.5 | 1,002.5 | 1,041.5 | -81.0 | -7.2 | 85,454,700 |
| 24/01 | 1,044.0 | 1,127.5 | 1,028.0 | 1,122.5 | +83.5 | +8.0 | 71,289,400 |
| 23/12 | 1,027.0 | 1,056.5 | 996.1 | 1,039.0 | +12.5 | +1.2 | 80,717,000 |
| 23/11 | 934.7 | 1,031.0 | 931.9 | 1,026.5 | +103.1 | +11.2 | 114,783,600 |
| 23/10 | 945.6 | 953.0 | 896.0 | 923.4 | -16.5 | -1.8 | 105,886,900 |
| 23/09 | 940.2 | 1,009.0 | 937.5 | 939.9 | -1.9 | -0.2 | 103,132,000 |
| 23/08 | 973.8 | 977.7 | 900.0 | 941.8 | -26.6 | -2.8 | 124,006,500 |
| 23/07 | 980.0 | 1,003.5 | 946.5 | 968.4 | -3.6 | -0.4 | 120,140,200 |
| 23/06 | 940.9 | 992.8 | 935.6 | 972.0 | +23.5 | +2.5 | 135,946,100 |
| 23/05 | 967.8 | 1,017.0 | 939.1 | 948.5 | -9.2 | -1.0 | 103,070,000 |
| 23/04 | 929.4 | 957.7 | 906.5 | 957.7 | +31.4 | +3.4 | 79,291,700 |
| 23/03 | 949.8 | 991.0 | 893.5 | 926.3 | -23.5 | -2.5 | 114,828,100 |
| 23/02 | 990.0 | 990.9 | 925.0 | 949.8 | -32.6 | -3.3 | 84,821,400 |
| 23/01 | 935.5 | 985.7 | 923.2 | 982.4 | +41.0 | +4.4 | 71,423,600 |
| 22/12 | 1,028.5 | 1,029.0 | 939.1 | 941.4 | -77.6 | -7.6 | 74,048,900 |
| 22/11 | 954.0 | 1,027.0 | 944.4 | 1,019.0 | +64.5 | +6.8 | 92,503,900 |
| 22/10 | 959.3 | 1,004.0 | 937.0 | 954.5 | -1.0 | -0.1 | 99,893,600 |
| 22/09 | 1,019.0 | 1,056.0 | 949.0 | 955.5 | -67.5 | -6.6 | 86,562,200 |
| 22/08 | 1,065.0 | 1,079.0 | 990.9 | 1,023.0 | -42.5 | -4.0 | 71,354,400 |
▶︎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
