！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,087.5 | 1,114.0 | 1,079.5 | 1,101.0 | +33.0 | +3.1 | 17,282,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,087.5 | 1,114.0 | 1,079.5 | 1,101.0 | +33.0 | +3.1 | 13,558,500 |
| 4/26 | 1,111.5 | 1,117.0 | 1,046.0 | 1,068.0 | -27.0 | -2.5 | 26,134,800 |
| 4/19 | 1,103.0 | 1,120.0 | 1,079.5 | 1,095.0 | -14.0 | -1.3 | 12,020,700 |
| 4/12 | 1,100.0 | 1,131.5 | 1,097.5 | 1,109.0 | +15.5 | +1.4 | 13,063,700 |
| 4/5 | 1,106.5 | 1,108.5 | 1,061.5 | 1,093.5 | -18.5 | -1.7 | 19,785,800 |
| 3/29 | 1,135.0 | 1,142.0 | 1,104.0 | 1,112.0 | -31.0 | -2.7 | 16,173,700 |
| 3/22 | 1,115.0 | 1,148.0 | 1,111.5 | 1,143.0 | +32.0 | +2.9 | 16,671,200 |
| 3/15 | 1,069.0 | 1,116.0 | 1,040.5 | 1,111.0 | +35.0 | +3.3 | 25,555,400 |
| 3/8 | 1,073.0 | 1,086.5 | 1,050.5 | 1,076.0 | +2.0 | +0.2 | 20,781,200 |
| 3/1 | 1,060.0 | 1,079.0 | 1,031.5 | 1,074.0 | +26.0 | +2.5 | 20,202,600 |
| 2/22 | 1,034.5 | 1,059.0 | 1,033.0 | 1,048.0 | +19.0 | +1.9 | 13,161,800 |
| 2/16 | 1,039.5 | 1,054.5 | 1,002.5 | 1,029.0 | +0.5 | +0.1 | 19,029,300 |
| 2/9 | 1,112.0 | 1,122.5 | 1,021.5 | 1,028.5 | -81.0 | -7.3 | 32,340,100 |
| 2/2 | 1,109.0 | 1,123.0 | 1,097.5 | 1,109.5 | +8.0 | +0.7 | 16,060,300 |
| 1/26 | 1,117.0 | 1,127.5 | 1,093.0 | 1,101.5 | -11.0 | -1.0 | 15,093,300 |
| 1/19 | 1,108.0 | 1,126.0 | 1,095.0 | 1,112.5 | +15.5 | +1.4 | 18,427,800 |
| 1/12 | 1,087.0 | 1,111.0 | 1,070.5 | 1,097.0 | +20.5 | +1.9 | 19,224,400 |
| 1/5 | 1,044.0 | 1,078.0 | 1,028.0 | 1,076.5 | +37.5 | +3.6 | 9,412,700 |
| 12/29 | 1,052.0 | 1,056.5 | 1,027.0 | 1,039.0 | -1.0 | -0.1 | 11,820,200 |
| 12/22 | 1,017.5 | 1,044.5 | 999.8 | 1,040.0 | +22.5 | +2.2 | 19,826,900 |
| 12/15 | 1,022.0 | 1,034.5 | 999.0 | 1,017.5 | +3.0 | +0.3 | 20,972,700 |
| 12/8 | 1,002.5 | 1,018.5 | 996.1 | 1,014.5 | -5.0 | -0.5 | 21,772,300 |
| 12/1 | 1,030.0 | 1,031.0 | 1,010.5 | 1,019.5 | -10.0 | -1.0 | 28,941,900 |
| 11/24 | 1,025.0 | 1,031.0 | 1,003.0 | 1,029.5 | +4.0 | +0.4 | 15,668,400 |
| 11/17 | 1,004.5 | 1,025.5 | 994.6 | 1,025.5 | +17.5 | +1.7 | 20,543,500 |
| 11/10 | 946.0 | 1,018.5 | 940.8 | 1,008.0 | +72.6 | +7.8 | 46,041,900 |
| 11/2 | 924.0 | 944.5 | 914.2 | 935.4 | +8.3 | +0.9 | 29,113,100 |
| 10/27 | 924.0 | 927.5 | 900.7 | 927.1 | +2.4 | +0.3 | 20,903,400 |
| 10/20 | 932.6 | 942.7 | 921.6 | 924.7 | -11.7 | -1.3 | 16,932,100 |
| 10/13 | 918.3 | 945.6 | 916.8 | 936.4 | +28.0 | +3.1 | 19,818,900 |
▶︎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