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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,526.0 | 1,530.0 | 1,517.0 | 1,530.0 | -3.5 | -0.2 | 209,300 |
| 7/9 | 1,533.0 | 1,541.5 | 1,519.5 | 1,533.5 | +13.0 | +0.9 | 157,000 |
| 7/8 | 1,522.0 | 1,525.0 | 1,506.5 | 1,520.5 | -9.5 | -0.6 | 175,700 |
| 7/5 | 1,559.5 | 1,559.5 | 1,525.5 | 1,530.0 | -26.0 | -1.7 | 200,800 |
| 7/4 | 1,567.0 | 1,570.5 | 1,541.0 | 1,556.0 | -4.0 | -0.3 | 172,100 |
| 7/3 | 1,540.5 | 1,568.0 | 1,537.5 | 1,560.0 | +27.0 | +1.8 | 335,500 |
| 7/2 | 1,532.0 | 1,541.0 | 1,528.5 | 1,533.0 | -7.5 | -0.5 | 203,400 |
| 7/1 | 1,535.0 | 1,546.0 | 1,528.5 | 1,540.5 | +26.0 | +1.7 | 266,100 |
| 6/28 | 1,511.0 | 1,519.5 | 1,508.5 | 1,514.5 | +8.0 | +0.5 | 174,700 |
| 6/27 | 1,501.0 | 1,510.5 | 1,497.0 | 1,506.5 | -22.0 | -1.4 | 180,800 |
| 6/26 | 1,535.5 | 1,541.5 | 1,526.5 | 1,528.5 | -15.5 | -1.0 | 397,400 |
| 6/25 | 1,531.0 | 1,544.5 | 1,529.0 | 1,544.0 | +13.0 | +0.9 | 176,300 |
| 6/24 | 1,523.0 | 1,535.0 | 1,517.0 | 1,531.0 | +15.0 | +1.0 | 191,500 |
| 6/21 | 1,516.0 | 1,526.5 | 1,504.0 | 1,516.0 | +11.0 | +0.7 | 937,500 |
| 6/20 | 1,505.0 | 1,509.0 | 1,498.0 | 1,505.0 | +12.0 | +0.8 | 190,600 |
| 6/19 | 1,492.0 | 1,515.5 | 1,492.0 | 1,493.0 | +2.0 | +0.1 | 180,300 |
| 6/18 | 1,486.5 | 1,498.5 | 1,486.5 | 1,491.0 | +11.5 | +0.8 | 199,200 |
| 6/17 | 1,485.0 | 1,485.5 | 1,466.0 | 1,479.5 | -11.5 | -0.8 | 220,100 |
| 6/14 | 1,461.0 | 1,500.0 | 1,461.0 | 1,491.0 | +26.0 | +1.8 | 236,400 |
| 6/13 | 1,494.0 | 1,506.0 | 1,465.0 | 1,465.0 | -29.0 | -1.9 | 203,000 |
| 6/12 | 1,488.0 | 1,495.0 | 1,486.0 | 1,494.0 | +6.5 | +0.4 | 166,100 |
| 6/11 | 1,508.5 | 1,509.5 | 1,487.0 | 1,487.5 | -27.0 | -1.8 | 265,000 |
| 6/10 | 1,498.0 | 1,515.0 | 1,498.0 | 1,514.5 | +18.0 | +1.2 | 127,000 |
| 6/7 | 1,491.0 | 1,500.0 | 1,490.0 | 1,496.5 | -0.5 | +0.0 | 141,600 |
| 6/6 | 1,505.0 | 1,506.5 | 1,490.0 | 1,497.0 | -5.5 | -0.4 | 219,800 |
| 6/5 | 1,511.0 | 1,513.5 | 1,500.5 | 1,502.5 | -23.5 | -1.5 | 266,300 |
| 6/4 | 1,538.0 | 1,542.0 | 1,520.0 | 1,526.0 | -20.5 | -1.3 | 187,500 |
| 6/3 | 1,553.0 | 1,560.0 | 1,537.5 | 1,546.5 | +6.5 | +0.4 | 218,700 |
| 5/31 | 1,518.0 | 1,545.5 | 1,518.0 | 1,540.0 | +32.5 | +2.2 | 281,900 |
| 5/30 | 1,505.0 | 1,511.0 | 1,491.5 | 1,507.5 | -9.5 | -0.6 | 250,300 |
▶︎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
