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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,575.0 | 1,593.0 | 1,570.5 | 1,579.5 | +4.5 | +0.3 | 90,500 |
| 8/22 | 1,573.0 | 1,580.5 | 1,563.0 | 1,575.0 | +5.5 | +0.4 | 88,000 |
| 8/21 | 1,560.0 | 1,583.0 | 1,560.0 | 1,569.5 | -8.0 | -0.5 | 117,800 |
| 8/20 | 1,570.0 | 1,585.5 | 1,567.5 | 1,577.5 | +10.5 | +0.7 | 175,300 |
| 8/19 | 1,547.0 | 1,599.0 | 1,538.5 | 1,567.0 | +27.5 | +1.8 | 321,400 |
| 8/16 | 1,530.0 | 1,549.0 | 1,526.0 | 1,539.5 | +28.5 | +1.9 | 123,100 |
| 8/15 | 1,517.0 | 1,527.0 | 1,503.0 | 1,511.0 | +8.0 | +0.5 | 172,200 |
| 8/14 | 1,528.5 | 1,534.0 | 1,494.0 | 1,503.0 | -36.0 | -2.3 | 236,800 |
| 8/13 | 1,483.0 | 1,539.0 | 1,474.5 | 1,539.0 | +70.5 | +4.8 | 358,700 |
| 8/9 | 1,482.0 | 1,494.0 | 1,451.5 | 1,468.5 | +10.5 | +0.7 | 285,200 |
| 8/8 | 1,450.0 | 1,485.5 | 1,441.5 | 1,458.0 | +0.5 | +0.0 | 197,700 |
| 8/7 | 1,436.0 | 1,492.5 | 1,427.5 | 1,457.5 | -38.5 | -2.6 | 337,800 |
| 8/6 | 1,444.0 | 1,528.5 | 1,436.0 | 1,496.0 | +142.0 | +10.5 | 355,100 |
| 8/5 | 1,441.0 | 1,445.5 | 1,342.5 | 1,354.0 | -155.0 | -10.3 | 480,500 |
| 8/2 | 1,538.5 | 1,558.5 | 1,503.0 | 1,509.0 | -68.5 | -4.3 | 385,700 |
| 8/1 | 1,591.0 | 1,600.0 | 1,547.5 | 1,577.5 | -41.0 | -2.5 | 430,700 |
| 7/31 | 1,548.0 | 1,625.0 | 1,508.0 | 1,618.5 | +84.5 | +5.5 | 1,247,800 |
| 7/30 | 1,549.0 | 1,556.5 | 1,529.0 | 1,534.0 | -13.0 | -0.8 | 223,100 |
| 7/29 | 1,530.0 | 1,552.5 | 1,519.0 | 1,547.0 | +36.5 | +2.4 | 209,700 |
| 7/26 | 1,506.0 | 1,517.0 | 1,494.5 | 1,510.5 | +30.5 | +2.1 | 246,600 |
| 7/25 | 1,492.0 | 1,494.5 | 1,470.0 | 1,480.0 | -12.0 | -0.8 | 217,800 |
| 7/24 | 1,511.0 | 1,515.0 | 1,492.0 | 1,492.0 | -31.5 | -2.1 | 130,600 |
| 7/23 | 1,528.5 | 1,531.5 | 1,519.0 | 1,523.5 | +10.0 | +0.7 | 90,500 |
| 7/22 | 1,530.0 | 1,530.0 | 1,511.5 | 1,513.5 | -21.0 | -1.4 | 126,900 |
| 7/19 | 1,541.0 | 1,546.0 | 1,524.5 | 1,534.5 | -7.5 | -0.5 | 122,700 |
| 7/18 | 1,546.0 | 1,555.0 | 1,540.0 | 1,542.0 | -13.5 | -0.9 | 157,500 |
| 7/17 | 1,546.5 | 1,563.0 | 1,543.5 | 1,555.5 | +19.5 | +1.3 | 146,400 |
| 7/16 | 1,541.5 | 1,546.0 | 1,533.5 | 1,536.0 | -5.0 | -0.3 | 153,100 |
| 7/12 | 1,516.5 | 1,542.5 | 1,513.0 | 1,541.0 | -3.0 | -0.2 | 175,800 |
| 7/11 | 1,541.5 | 1,549.0 | 1,538.0 | 1,544.0 | +14.0 | +0.9 | 211,100 |
▶︎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
