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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,348.0 | 1,352.0 | 1,335.5 | 1,335.5 | -19.0 | -1.4 | 268,800 |
| 1/15 | 1,340.0 | 1,361.5 | 1,335.5 | 1,354.5 | +15.0 | +1.1 | 187,700 |
| 1/12 | 1,354.0 | 1,354.0 | 1,336.0 | 1,339.5 | -17.5 | -1.3 | 459,100 |
| 1/11 | 1,361.5 | 1,367.0 | 1,354.5 | 1,357.0 | +3.0 | +0.2 | 218,000 |
| 1/10 | 1,347.0 | 1,363.0 | 1,342.5 | 1,354.0 | +4.0 | +0.3 | 238,900 |
| 1/9 | 1,341.0 | 1,357.5 | 1,336.0 | 1,350.0 | +7.5 | +0.6 | 382,000 |
| 1/5 | 1,361.0 | 1,366.5 | 1,338.0 | 1,342.5 | -18.0 | -1.3 | 188,500 |
| 1/4 | 1,352.0 | 1,363.5 | 1,340.0 | 1,360.5 | -11.5 | -0.8 | 267,200 |
| 12/29 | 1,345.5 | 1,372.0 | 1,345.5 | 1,372.0 | +26.5 | +2.0 | 217,100 |
| 12/28 | 1,325.0 | 1,354.5 | 1,322.5 | 1,345.5 | -9.0 | -0.7 | 178,600 |
| 12/27 | 1,350.5 | 1,358.5 | 1,350.5 | 1,354.5 | +8.5 | +0.6 | 268,700 |
| 12/26 | 1,348.5 | 1,350.0 | 1,339.5 | 1,346.0 | +1.0 | +0.1 | 235,200 |
| 12/25 | 1,333.5 | 1,347.0 | 1,331.5 | 1,345.0 | +24.5 | +1.9 | 163,600 |
| 12/22 | 1,301.5 | 1,321.5 | 1,301.5 | 1,320.5 | +19.0 | +1.5 | 139,700 |
| 12/21 | 1,311.0 | 1,316.0 | 1,297.5 | 1,301.5 | -11.0 | -0.8 | 212,700 |
| 12/20 | 1,300.0 | 1,322.0 | 1,300.0 | 1,312.5 | +11.5 | +0.9 | 204,900 |
| 12/19 | 1,288.0 | 1,303.0 | 1,283.5 | 1,301.0 | +10.5 | +0.8 | 245,000 |
| 12/18 | 1,288.0 | 1,292.0 | 1,277.0 | 1,290.5 | -2.0 | -0.2 | 151,800 |
| 12/15 | 1,288.5 | 1,297.5 | 1,284.5 | 1,292.5 | +3.5 | +0.3 | 224,300 |
| 12/14 | 1,292.0 | 1,298.0 | 1,282.5 | 1,289.0 | -3.0 | -0.2 | 169,100 |
| 12/13 | 1,291.0 | 1,296.5 | 1,287.5 | 1,292.0 | -3.0 | -0.2 | 207,100 |
| 12/12 | 1,325.0 | 1,325.0 | 1,295.0 | 1,295.0 | -18.0 | -1.4 | 195,100 |
| 12/11 | 1,309.5 | 1,317.5 | 1,302.5 | 1,313.0 | +8.0 | +0.6 | 195,500 |
| 12/8 | 1,313.5 | 1,329.0 | 1,302.0 | 1,305.0 | -18.0 | -1.4 | 369,600 |
| 12/7 | 1,321.5 | 1,339.0 | 1,321.5 | 1,323.0 | -21.5 | -1.6 | 182,800 |
| 12/6 | 1,326.0 | 1,348.5 | 1,326.0 | 1,344.5 | +20.0 | +1.5 | 169,800 |
| 12/5 | 1,334.0 | 1,347.5 | 1,324.0 | 1,324.5 | -25.5 | -1.9 | 184,700 |
| 12/4 | 1,339.0 | 1,359.0 | 1,327.0 | 1,350.0 | -6.0 | -0.4 | 244,800 |
| 12/1 | 1,374.5 | 1,375.0 | 1,351.0 | 1,356.0 | -4.0 | -0.3 | 405,600 |
| 11/30 | 1,354.0 | 1,362.5 | 1,347.5 | 1,360.0 | +3.5 | +0.3 | 243,100 |
▶︎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
