決算new！
2024/04/26 発表
1-3月期(1Q)経常は35％増益で着地
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
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 |
|---|---|
| 1,711.5 (24/02/13) | 1,190.0 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | +11.5 | +0.7 | 239,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,472.5 | 1,526.0 | 1,457.5 | 1,521.5 | +49.0 | +3.3 | 615,200 |
| 3/5 | 1,460.5 | 1,477.5 | 1,451.5 | 1,472.5 | +2.0 | +0.1 | 659,200 |
| 3/4 | 1,502.0 | 1,505.5 | 1,461.0 | 1,470.5 | -57.5 | -3.8 | 569,600 |
| 3/1 | 1,532.0 | 1,535.0 | 1,519.5 | 1,528.0 | -14.0 | -0.9 | 504,200 |
| 2/29 | 1,533.5 | 1,543.0 | 1,518.0 | 1,542.0 | +8.5 | +0.6 | 625,600 |
| 2/28 | 1,540.0 | 1,542.0 | 1,520.0 | 1,533.5 | +6.0 | +0.4 | 261,100 |
| 2/27 | 1,544.0 | 1,549.0 | 1,515.5 | 1,527.5 | -18.0 | -1.2 | 399,300 |
| 2/26 | 1,569.0 | 1,570.5 | 1,543.0 | 1,545.5 | -7.0 | -0.5 | 342,400 |
| 2/22 | 1,550.0 | 1,555.0 | 1,528.5 | 1,552.5 | +10.0 | +0.7 | 286,800 |
| 2/21 | 1,525.0 | 1,549.5 | 1,522.0 | 1,542.5 | +19.0 | +1.3 | 496,200 |
| 2/20 | 1,525.0 | 1,535.0 | 1,504.0 | 1,523.5 | +3.5 | +0.2 | 281,600 |
| 2/19 | 1,556.0 | 1,558.0 | 1,513.5 | 1,520.0 | -36.5 | -2.4 | 486,700 |
| 2/16 | 1,557.0 | 1,567.0 | 1,547.5 | 1,556.5 | +7.5 | +0.5 | 397,000 |
| 2/15 | 1,586.5 | 1,586.5 | 1,536.5 | 1,549.0 | -12.0 | -0.8 | 520,900 |
| 2/14 | 1,548.0 | 1,591.0 | 1,537.0 | 1,561.0 | +12.5 | +0.8 | 965,300 |
| 2/13 | 1,537.0 | 1,711.5 | 1,525.5 | 1,548.5 | +31.5 | +2.1 | 1,126,300 |
| 2/9 | 1,499.0 | 1,526.0 | 1,498.0 | 1,517.0 | -1.0 | -0.1 | 213,900 |
| 2/8 | 1,545.0 | 1,545.0 | 1,506.5 | 1,518.0 | -21.5 | -1.4 | 235,000 |
| 2/7 | 1,529.5 | 1,546.5 | 1,524.0 | 1,539.5 | +6.5 | +0.4 | 192,600 |
| 2/6 | 1,520.5 | 1,548.5 | 1,515.0 | 1,533.0 | +15.0 | +1.0 | 356,100 |
| 2/5 | 1,501.5 | 1,523.5 | 1,496.0 | 1,518.0 | +20.5 | +1.4 | 366,300 |
| 2/2 | 1,485.0 | 1,509.5 | 1,484.5 | 1,497.5 | +21.5 | +1.5 | 477,700 |
▶︎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