！決算発表予定日 2024/04/26
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 |
|---|---|
| 1,711.5 (24/02/13) | 1,163.0 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,600.0 | 1,603.0 | 1,556.0 | 1,574.0 | -37.0 | -2.3 | 231,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,600.0 | 1,619.5 | 1,580.5 | 1,611.0 | +20.5 | +1.3 | 157,700 |
| 4/17 | 1,620.0 | 1,620.0 | 1,581.5 | 1,590.5 | -18.0 | -1.1 | 144,200 |
| 4/16 | 1,637.5 | 1,637.5 | 1,599.5 | 1,608.5 | -45.0 | -2.7 | 226,500 |
| 4/15 | 1,640.0 | 1,653.5 | 1,628.0 | 1,653.5 | +6.5 | +0.4 | 267,400 |
| 4/12 | 1,643.0 | 1,657.0 | 1,637.5 | 1,647.0 | +7.0 | +0.4 | 192,900 |
| 4/11 | 1,627.0 | 1,646.5 | 1,616.0 | 1,640.0 | -6.0 | -0.4 | 177,900 |
| 4/10 | 1,627.0 | 1,650.0 | 1,624.5 | 1,646.0 | +19.0 | +1.2 | 235,200 |
| 4/9 | 1,601.5 | 1,629.0 | 1,601.5 | 1,627.0 | +30.0 | +1.9 | 204,400 |
| 4/8 | 1,597.5 | 1,602.0 | 1,586.5 | 1,597.0 | +12.0 | +0.8 | 181,700 |
| 4/5 | 1,576.5 | 1,587.0 | 1,565.5 | 1,585.0 | -5.5 | -0.4 | 170,400 |
| 4/4 | 1,600.0 | 1,602.5 | 1,580.0 | 1,590.5 | +6.0 | +0.4 | 266,800 |
| 4/3 | 1,566.0 | 1,591.0 | 1,565.5 | 1,584.5 | +7.5 | +0.5 | 193,700 |
| 4/2 | 1,584.5 | 1,590.5 | 1,565.0 | 1,577.0 | -5.0 | -0.3 | 192,000 |
| 4/1 | 1,603.0 | 1,608.0 | 1,574.5 | 1,582.0 | -13.0 | -0.8 | 220,400 |
| 3/29 | 1,581.0 | 1,607.0 | 1,576.0 | 1,595.0 | +14.0 | +0.9 | 157,400 |
| 3/28 | 1,597.0 | 1,625.5 | 1,575.0 | 1,581.0 | -29.0 | -1.8 | 225,500 |
| 3/27 | 1,595.0 | 1,624.0 | 1,595.0 | 1,610.0 | +23.5 | +1.5 | 309,100 |
| 3/26 | 1,607.0 | 1,617.5 | 1,579.5 | 1,586.5 | -15.5 | -1.0 | 219,500 |
| 3/25 | 1,610.0 | 1,619.5 | 1,586.0 | 1,602.0 | -11.5 | -0.7 | 251,700 |
| 3/22 | 1,596.0 | 1,626.5 | 1,585.5 | 1,613.5 | +44.5 | +2.8 | 538,800 |
| 3/21 | 1,577.0 | 1,588.0 | 1,568.5 | 1,569.0 | 0 | 0.0 | 231,500 |
| 3/19 | 1,548.5 | 1,575.0 | 1,542.5 | 1,569.0 | +20.5 | +1.3 | 195,100 |
| 3/18 | 1,558.0 | 1,560.0 | 1,543.5 | 1,548.5 | -4.0 | -0.3 | 183,100 |
| 3/15 | 1,541.0 | 1,562.0 | 1,535.5 | 1,552.5 | +8.0 | +0.5 | 352,800 |
| 3/14 | 1,541.0 | 1,547.0 | 1,520.0 | 1,544.5 | +19.0 | +1.3 | 224,500 |
| 3/13 | 1,535.0 | 1,556.5 | 1,515.5 | 1,525.5 | -1.5 | -0.1 | 303,300 |
| 3/12 | 1,492.5 | 1,527.0 | 1,484.5 | 1,527.0 | +36.0 | +2.4 | 291,400 |
| 3/11 | 1,540.0 | 1,540.0 | 1,470.5 | 1,491.0 | -78.0 | -5.0 | 360,100 |
| 3/8 | 1,548.0 | 1,575.5 | 1,542.0 | 1,569.0 | +16.5 | +1.1 | 465,100 |
| 3/7 | 1,533.0 | 1,564.5 | 1,527.5 | 1,552.5 | +31.0 | +2.0 | 680,200 |
▶︎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