4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,711.5 (24/02/13) | 1,277.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,711.5 (24/02/13) | 1,328.0 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,503.0 | 1,514.0 | 1,502.0 | 1,507.0 | +4.0 | +0.3 | 192,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,505.0 | 1,512.0 | 1,501.0 | 1,503.0 | -8.5 | -0.6 | 209,700 |
| 11/20 | 1,511.0 | 1,523.0 | 1,510.0 | 1,511.5 | -3.0 | -0.2 | 118,500 |
| 11/19 | 1,520.0 | 1,529.5 | 1,514.5 | 1,514.5 | -5.5 | -0.4 | 119,200 |
| 11/18 | 1,513.0 | 1,531.5 | 1,510.0 | 1,520.0 | 0 | 0.0 | 101,900 |
| 11/15 | 1,521.5 | 1,530.0 | 1,512.5 | 1,520.0 | +8.0 | +0.5 | 128,700 |
| 11/14 | 1,528.0 | 1,532.0 | 1,512.0 | 1,512.0 | -19.5 | -1.3 | 135,000 |
| 11/13 | 1,536.5 | 1,540.5 | 1,527.0 | 1,531.5 | -6.5 | -0.4 | 155,300 |
| 11/12 | 1,540.5 | 1,551.5 | 1,531.0 | 1,538.0 | -3.0 | -0.2 | 185,600 |
| 11/11 | 1,543.5 | 1,549.0 | 1,535.5 | 1,541.0 | -6.0 | -0.4 | 127,500 |
| 11/8 | 1,565.0 | 1,569.0 | 1,545.5 | 1,547.0 | -15.0 | -1.0 | 142,700 |
| 11/7 | 1,545.0 | 1,565.5 | 1,539.5 | 1,562.0 | +27.0 | +1.8 | 181,600 |
| 11/6 | 1,543.0 | 1,559.0 | 1,530.5 | 1,535.0 | +5.0 | +0.3 | 199,300 |
| 11/5 | 1,540.0 | 1,542.5 | 1,525.5 | 1,530.0 | 0 | 0.0 | 233,400 |
| 11/1 | 1,530.0 | 1,557.5 | 1,525.0 | 1,530.0 | -37.5 | -2.4 | 213,700 |
| 10/31 | 1,588.5 | 1,599.5 | 1,523.0 | 1,567.5 | -6.0 | -0.4 | 344,100 |
| 10/30 | 1,578.5 | 1,588.5 | 1,573.5 | 1,573.5 | -5.0 | -0.3 | 502,400 |
| 10/29 | 1,579.0 | 1,581.0 | 1,564.0 | 1,578.5 | +11.0 | +0.7 | 190,700 |
| 10/28 | 1,560.0 | 1,578.0 | 1,548.0 | 1,567.5 | 0 | 0.0 | 168,900 |
| 10/25 | 1,581.5 | 1,581.5 | 1,557.0 | 1,567.5 | -14.5 | -0.9 | 182,600 |
| 10/24 | 1,577.5 | 1,582.0 | 1,565.5 | 1,582.0 | -1.0 | -0.1 | 161,600 |
| 10/23 | 1,591.0 | 1,596.0 | 1,580.5 | 1,583.0 | -8.5 | -0.5 | 120,700 |
| 10/22 | 1,600.5 | 1,603.5 | 1,586.0 | 1,591.5 | -18.5 | -1.2 | 180,600 |
| 10/21 | 1,620.0 | 1,620.0 | 1,600.5 | 1,610.0 | -8.0 | -0.5 | 181,200 |
| 10/18 | 1,625.5 | 1,629.5 | 1,609.0 | 1,618.0 | -5.0 | -0.3 | 134,800 |
| 10/17 | 1,637.0 | 1,640.0 | 1,622.5 | 1,623.0 | -14.0 | -0.9 | 110,700 |
| 10/16 | 1,669.0 | 1,680.0 | 1,637.0 | 1,637.0 | -32.5 | -2.0 | 149,800 |
| 10/15 | 1,680.0 | 1,690.0 | 1,669.5 | 1,669.5 | +3.0 | +0.2 | 278,100 |
| 10/11 | 1,669.5 | 1,675.0 | 1,663.5 | 1,666.5 | -3.0 | -0.2 | 255,800 |
| 10/10 | 1,671.5 | 1,673.0 | 1,661.0 | 1,669.5 | +13.0 | +0.8 | 139,100 |
| 10/9 | 1,651.5 | 1,668.0 | 1,651.5 | 1,656.5 | +2.5 | +0.2 | 169,900 |
▶︎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
