決算new！
2024/04/26 発表
1-3月期(1Q)経常は35％増益で着地
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
取引時間外
(ー)
株価は20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) | 1,190.0 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,570.0 | 1,602.0 | 1,570.0 | 1,590.0 | +1.5 | +0.1 | 378,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 1,074.0 | 1,131.0 | 1,031.0 | 1,069.0 | -10.0 | -0.9 | 4,651,700 |
| 22/03 | 1,109.0 | 1,128.0 | 1,004.0 | 1,079.0 | -14.0 | -1.3 | 6,176,400 |
| 22/02 | 1,117.0 | 1,150.0 | 1,059.0 | 1,093.0 | -32.0 | -2.8 | 3,717,900 |
| 22/01 | 1,163.0 | 1,198.0 | 1,097.0 | 1,125.0 | -31.0 | -2.7 | 4,057,400 |
| 21/12 | 1,173.0 | 1,266.0 | 1,152.0 | 1,156.0 | -20.0 | -1.7 | 3,633,200 |
| 21/11 | 1,285.0 | 1,293.0 | 1,176.0 | 1,176.0 | -95.0 | -7.5 | 4,427,300 |
▶︎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