！決算発表予定日 2024/05/09
3407東証P貸借
業種 化学
旭化成 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,148.0 (24/03/22) | 896.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,148.0 (24/03/22) | 1,002.5 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,100.0 | 1,114.0 | 1,092.5 | 1,101.0 | +0.5 | +0.1 | 11,687,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,047.0 | 1,094.0 | 1,016.5 | 1,065.5 | +29.5 | +2.9 | 61,830,700 |
| 22/06 | 1,041.5 | 1,103.5 | 1,012.5 | 1,036.0 | -7.0 | -0.7 | 67,062,500 |
| 22/05 | 1,061.5 | 1,093.5 | 1,019.0 | 1,043.0 | -28.5 | -2.7 | 64,351,200 |
| 22/04 | 1,054.5 | 1,093.0 | 1,006.0 | 1,071.5 | +9.0 | +0.9 | 64,585,300 |
| 22/03 | 1,093.5 | 1,118.5 | 946.6 | 1,062.5 | -15.0 | -1.4 | 101,923,900 |
| 22/02 | 1,102.0 | 1,171.5 | 1,047.5 | 1,077.5 | -43.5 | -3.9 | 73,772,900 |
| 22/01 | 1,097.0 | 1,161.0 | 1,072.5 | 1,121.0 | +40.0 | +3.7 | 63,018,900 |
| 21/12 | 1,065.5 | 1,144.0 | 1,062.5 | 1,081.0 | +9.5 | +0.9 | 77,322,800 |
| 21/11 | 1,220.0 | 1,223.0 | 1,068.0 | 1,071.5 | -125.0 | -10.5 | 77,548,700 |
▶︎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