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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,638.0 | 1,659.0 | 1,637.5 | 1,654.0 | -9.0 | -0.5 | 143,500 |
| 10/7 | 1,671.5 | 1,678.0 | 1,663.0 | 1,663.0 | +12.0 | +0.7 | 224,500 |
| 10/4 | 1,630.0 | 1,657.5 | 1,630.0 | 1,651.0 | +19.5 | +1.2 | 180,600 |
| 10/3 | 1,654.5 | 1,663.0 | 1,631.5 | 1,631.5 | +8.5 | +0.5 | 145,800 |
| 10/2 | 1,624.0 | 1,649.0 | 1,619.5 | 1,623.0 | -0.5 | +0.0 | 133,400 |
| 10/1 | 1,612.5 | 1,630.0 | 1,612.5 | 1,623.5 | +8.0 | +0.5 | 117,900 |
| 9/30 | 1,593.0 | 1,626.5 | 1,588.0 | 1,615.5 | -29.0 | -1.8 | 202,800 |
| 9/27 | 1,650.0 | 1,653.5 | 1,630.5 | 1,644.5 | -1.0 | -0.1 | 143,400 |
| 9/26 | 1,620.0 | 1,647.0 | 1,615.5 | 1,645.5 | +43.0 | +2.7 | 316,900 |
| 9/25 | 1,593.0 | 1,607.5 | 1,578.5 | 1,602.5 | +7.0 | +0.4 | 136,600 |
| 9/24 | 1,607.5 | 1,607.5 | 1,584.0 | 1,595.5 | +2.5 | +0.2 | 151,500 |
| 9/20 | 1,615.0 | 1,620.0 | 1,581.0 | 1,593.0 | -18.5 | -1.2 | 455,100 |
| 9/19 | 1,595.0 | 1,614.0 | 1,591.5 | 1,611.5 | +27.0 | +1.7 | 208,100 |
| 9/18 | 1,590.0 | 1,597.5 | 1,567.0 | 1,584.5 | +8.0 | +0.5 | 170,000 |
| 9/17 | 1,590.0 | 1,590.0 | 1,552.5 | 1,576.5 | +8.0 | +0.5 | 185,200 |
| 9/13 | 1,591.0 | 1,595.0 | 1,565.5 | 1,568.5 | -15.5 | -1.0 | 308,500 |
| 9/12 | 1,579.0 | 1,595.0 | 1,569.5 | 1,584.0 | +32.5 | +2.1 | 175,400 |
| 9/11 | 1,565.5 | 1,589.0 | 1,538.0 | 1,551.5 | -38.0 | -2.4 | 210,600 |
| 9/10 | 1,575.0 | 1,590.0 | 1,573.0 | 1,589.5 | +13.5 | +0.9 | 246,300 |
| 9/9 | 1,556.0 | 1,578.0 | 1,541.0 | 1,576.0 | -18.5 | -1.2 | 156,600 |
| 9/6 | 1,599.0 | 1,612.0 | 1,585.5 | 1,594.5 | +9.0 | +0.6 | 204,700 |
| 9/5 | 1,584.0 | 1,598.5 | 1,568.5 | 1,585.5 | +13.0 | +0.8 | 110,400 |
| 9/4 | 1,570.5 | 1,601.5 | 1,567.0 | 1,572.5 | -38.0 | -2.4 | 190,700 |
| 9/3 | 1,598.0 | 1,624.0 | 1,598.0 | 1,610.5 | +18.0 | +1.1 | 161,900 |
| 9/2 | 1,585.0 | 1,593.5 | 1,568.5 | 1,592.5 | +12.5 | +0.8 | 169,300 |
| 8/30 | 1,601.0 | 1,604.0 | 1,575.5 | 1,580.0 | -12.0 | -0.8 | 184,900 |
| 8/29 | 1,581.0 | 1,605.5 | 1,580.5 | 1,592.0 | +19.5 | +1.2 | 182,900 |
| 8/28 | 1,572.0 | 1,592.0 | 1,566.5 | 1,572.5 | -18.0 | -1.1 | 95,100 |
| 8/27 | 1,570.0 | 1,590.5 | 1,570.0 | 1,590.5 | +26.5 | +1.7 | 95,900 |
| 8/26 | 1,582.0 | 1,585.0 | 1,561.0 | 1,564.0 | -15.5 | -1.0 | 155,600 |
▶︎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
