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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,409.0 | 1,483.0 | 1,409.0 | 1,476.0 | +56.0 | +3.9 | 543,000 |
| 1/31 | 1,368.5 | 1,431.5 | 1,367.5 | 1,420.0 | +42.5 | +3.1 | 915,600 |
| 1/30 | 1,375.0 | 1,379.5 | 1,369.5 | 1,377.5 | +6.0 | +0.4 | 629,000 |
| 1/29 | 1,357.0 | 1,372.5 | 1,357.0 | 1,371.5 | +14.0 | +1.0 | 263,600 |
| 1/26 | 1,358.0 | 1,364.0 | 1,352.5 | 1,357.5 | -4.5 | -0.3 | 290,800 |
| 1/25 | 1,356.5 | 1,366.5 | 1,356.5 | 1,362.0 | +3.0 | +0.2 | 170,600 |
| 1/24 | 1,353.0 | 1,364.5 | 1,351.0 | 1,359.0 | +8.5 | +0.6 | 189,500 |
| 1/23 | 1,350.0 | 1,359.0 | 1,347.5 | 1,350.5 | -5.0 | -0.4 | 335,800 |
| 1/22 | 1,350.0 | 1,357.5 | 1,349.5 | 1,355.5 | +9.0 | +0.7 | 139,800 |
| 1/19 | 1,340.5 | 1,351.5 | 1,340.5 | 1,346.5 | +10.0 | +0.8 | 218,300 |
| 1/18 | 1,329.0 | 1,341.5 | 1,328.0 | 1,336.5 | +4.0 | +0.3 | 289,100 |
| 1/17 | 1,338.5 | 1,348.5 | 1,332.5 | 1,332.5 | -3.0 | -0.2 | 293,000 |
▶︎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
