4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
1,518.7
円
(10:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,526.0 | 1,526.5 | 1,514.5 | 1,517.0 | +10.0 | +0.7 | 39,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,351.5 | 1,368.0 | 1,346.0 | 1,351.5 | +3.5 | +0.3 | 98,700 |
| 10/16 | 1,355.0 | 1,362.5 | 1,335.5 | 1,348.0 | -7.0 | -0.5 | 215,800 |
| 10/13 | 1,367.5 | 1,374.0 | 1,352.5 | 1,355.0 | -22.0 | -1.6 | 266,800 |
| 10/12 | 1,352.5 | 1,379.0 | 1,352.5 | 1,377.0 | +24.5 | +1.8 | 140,500 |
| 10/11 | 1,358.0 | 1,361.0 | 1,350.5 | 1,352.5 | -5.5 | -0.4 | 132,900 |
| 10/10 | 1,349.0 | 1,361.0 | 1,346.5 | 1,358.0 | +32.0 | +2.4 | 184,000 |
| 10/6 | 1,313.5 | 1,332.5 | 1,311.0 | 1,326.0 | +12.5 | +1.0 | 112,900 |
| 10/5 | 1,289.0 | 1,313.5 | 1,289.0 | 1,313.5 | +25.0 | +1.9 | 182,700 |
| 10/4 | 1,302.0 | 1,307.0 | 1,286.5 | 1,288.5 | -24.5 | -1.9 | 246,100 |
| 10/3 | 1,331.5 | 1,336.0 | 1,310.0 | 1,313.0 | -19.5 | -1.5 | 197,500 |
| 10/2 | 1,355.0 | 1,363.0 | 1,331.0 | 1,332.5 | -11.5 | -0.9 | 233,000 |
| 9/29 | 1,350.5 | 1,360.0 | 1,336.0 | 1,344.0 | -2.0 | -0.2 | 299,300 |
| 9/28 | 1,346.5 | 1,358.5 | 1,336.5 | 1,346.0 | -4.0 | -0.3 | 253,900 |
| 9/27 | 1,332.0 | 1,350.0 | 1,322.0 | 1,350.0 | +6.0 | +0.5 | 317,000 |
| 9/26 | 1,350.0 | 1,350.5 | 1,337.0 | 1,344.0 | -2.0 | -0.2 | 368,800 |
| 9/25 | 1,350.0 | 1,352.0 | 1,336.5 | 1,346.0 | +3.0 | +0.2 | 186,900 |
| 9/22 | 1,337.5 | 1,349.5 | 1,332.5 | 1,343.0 | -6.0 | -0.4 | 178,600 |
| 9/21 | 1,349.0 | 1,363.0 | 1,342.5 | 1,349.0 | 0 | 0.0 | 156,100 |
| 9/20 | 1,387.5 | 1,388.0 | 1,348.0 | 1,349.0 | -39.0 | -2.8 | 352,700 |
| 9/19 | 1,408.0 | 1,413.5 | 1,377.0 | 1,388.0 | -7.0 | -0.5 | 379,500 |
| 9/15 | 1,393.0 | 1,407.0 | 1,386.5 | 1,395.0 | +19.5 | +1.4 | 295,100 |
| 9/14 | 1,372.5 | 1,378.5 | 1,368.5 | 1,375.5 | +9.0 | +0.7 | 247,300 |
| 9/13 | 1,384.5 | 1,384.5 | 1,364.5 | 1,366.5 | -18.0 | -1.3 | 355,800 |
| 9/12 | 1,380.5 | 1,391.5 | 1,374.0 | 1,384.5 | +8.0 | +0.6 | 193,500 |
| 9/11 | 1,380.5 | 1,392.5 | 1,368.0 | 1,376.5 | +9.5 | +0.7 | 172,300 |
| 9/8 | 1,374.0 | 1,389.0 | 1,363.0 | 1,367.0 | -21.5 | -1.6 | 323,500 |
| 9/7 | 1,389.0 | 1,401.0 | 1,386.0 | 1,388.5 | -9.5 | -0.7 | 206,300 |
| 9/6 | 1,395.0 | 1,404.0 | 1,391.0 | 1,398.0 | -4.0 | -0.3 | 199,100 |
| 9/5 | 1,412.5 | 1,412.5 | 1,390.5 | 1,402.0 | -11.5 | -0.8 | 210,900 |
| 9/4 | 1,407.0 | 1,413.5 | 1,396.0 | 1,413.5 | +6.5 | +0.5 | 272,100 |
▶︎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
