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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,530.0 | 1,569.0 | 1,501.0 | 1,507.0 | -60.5 | -3.9 | 2,637,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,612.5 | 1,690.0 | 1,523.0 | 1,567.5 | -48.0 | -3.0 | 4,216,700 |
| 24/09 | 1,585.0 | 1,653.5 | 1,538.0 | 1,615.5 | +35.5 | +2.3 | 3,904,000 |
| 24/08 | 1,591.0 | 1,605.5 | 1,342.5 | 1,580.0 | -38.5 | -2.4 | 4,870,900 |
| 24/07 | 1,535.0 | 1,625.0 | 1,470.0 | 1,618.5 | +104.0 | +6.9 | 5,179,500 |
| 24/06 | 1,553.0 | 1,560.0 | 1,461.0 | 1,514.5 | -25.5 | -1.7 | 4,879,800 |
| 24/05 | 1,570.0 | 1,646.0 | 1,491.5 | 1,540.0 | -48.5 | -3.1 | 3,638,200 |
| 24/04 | 1,603.0 | 1,657.0 | 1,556.0 | 1,588.5 | -6.5 | -0.4 | 4,539,800 |
| 24/03 | 1,532.0 | 1,626.5 | 1,451.5 | 1,595.0 | +53.0 | +3.4 | 7,337,300 |
| 24/02 | 1,409.0 | 1,711.5 | 1,409.0 | 1,542.0 | +122.0 | +8.6 | 8,573,800 |
| 24/01 | 1,352.0 | 1,431.5 | 1,328.0 | 1,420.0 | +48.0 | +3.5 | 5,945,300 |
| 23/12 | 1,374.5 | 1,375.0 | 1,277.0 | 1,372.0 | +12.0 | +0.9 | 4,565,700 |
| 23/11 | 1,396.5 | 1,432.0 | 1,330.5 | 1,360.0 | -15.5 | -1.1 | 3,763,700 |
| 23/10 | 1,355.0 | 1,380.5 | 1,286.5 | 1,375.5 | +31.5 | +2.3 | 3,827,300 |
| 23/09 | 1,389.0 | 1,413.5 | 1,322.0 | 1,344.0 | -45.0 | -3.2 | 5,193,700 |
| 23/08 | 1,340.5 | 1,396.0 | 1,298.0 | 1,389.0 | +42.5 | +3.2 | 6,994,500 |
| 23/07 | 1,301.5 | 1,352.0 | 1,262.0 | 1,346.5 | +58.5 | +4.5 | 4,666,000 |
| 23/06 | 1,192.0 | 1,317.0 | 1,190.0 | 1,288.0 | +87.0 | +7.2 | 3,945,400 |
| 23/05 | 1,176.0 | 1,273.0 | 1,176.0 | 1,201.0 | +31.0 | +2.7 | 3,272,800 |
| 23/04 | 1,238.0 | 1,251.0 | 1,162.0 | 1,170.0 | -62.0 | -5.0 | 3,339,400 |
| 23/03 | 1,253.0 | 1,323.0 | 1,172.0 | 1,232.0 | -21.0 | -1.7 | 4,251,900 |
| 23/02 | 1,179.0 | 1,275.0 | 1,125.0 | 1,253.0 | +78.0 | +6.6 | 3,791,900 |
| 23/01 | 1,108.0 | 1,183.0 | 1,091.0 | 1,175.0 | +63.0 | +5.7 | 2,583,600 |
| 22/12 | 1,179.0 | 1,180.0 | 1,090.0 | 1,112.0 | -65.0 | -5.5 | 3,156,500 |
| 22/11 | 1,157.0 | 1,187.0 | 1,127.0 | 1,177.0 | +34.0 | +3.0 | 3,963,600 |
| 22/10 | 1,077.0 | 1,160.0 | 1,070.0 | 1,143.0 | +64.0 | +5.9 | 5,003,400 |
| 22/09 | 1,080.0 | 1,138.0 | 1,050.0 | 1,079.0 | -10.0 | -0.9 | 3,600,500 |
| 22/08 | 1,042.0 | 1,125.0 | 1,038.0 | 1,089.0 | +60.0 | +5.8 | 4,165,200 |
| 22/07 | 1,023.0 | 1,079.0 | 1,015.0 | 1,029.0 | +20.0 | +2.0 | 6,232,900 |
| 22/06 | 1,024.0 | 1,075.0 | 998.0 | 1,009.0 | -15.0 | -1.5 | 5,736,200 |
| 22/05 | 1,066.0 | 1,080.0 | 973.0 | 1,024.0 | -45.0 | -4.2 | 4,332,300 |
▶︎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
