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 | 1,512.0 | 1,520.0 | -47.5 | -3.0 | 1,831,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 390.0 | 416.0 | 374.0 | 398.0 | +12.0 | +3.1 | 3,593,000 |
| 02/03 | 348.0 | 420.0 | 346.0 | 386.0 | +40.0 | +11.6 | 5,886,000 |
| 02/02 | 320.0 | 358.0 | 306.0 | 346.0 | +26.0 | +8.1 | 4,547,000 |
| 02/01 | 360.0 | 372.0 | 316.0 | 320.0 | -38.0 | -10.6 | 3,474,500 |
| 01/12 | 394.0 | 398.0 | 336.0 | 358.0 | -30.0 | -7.7 | 5,062,500 |
| 01/11 | 394.0 | 414.0 | 372.0 | 388.0 | -2.0 | -0.5 | 2,927,000 |
| 01/10 | 366.0 | 406.0 | 360.0 | 390.0 | +32.0 | +8.9 | 3,259,500 |
| 01/09 | 394.0 | 398.0 | 320.0 | 358.0 | -38.0 | -9.6 | 4,651,000 |
| 01/08 | 410.0 | 430.0 | 396.0 | 396.0 | -18.0 | -4.4 | 4,224,500 |
| 01/07 | 484.0 | 486.0 | 390.0 | 414.0 | -70.0 | -14.5 | 6,042,000 |
| 01/06 | 456.0 | 498.0 | 444.0 | 484.0 | +28.0 | +6.1 | 7,725,500 |
| 01/05 | 500.0 | 506.0 | 442.0 | 456.0 | -46.0 | -9.2 | 6,131,000 |
| 01/04 | 428.0 | 506.0 | 418.0 | 502.0 | +100.0 | +24.9 | 10,328,000 |
| 01/03 | 444.0 | 446.0 | 378.0 | 402.0 | -42.0 | -9.5 | 5,959,000 |
| 01/02 | 390.0 | 452.0 | 378.0 | 444.0 | +54.0 | +13.9 | 4,382,000 |
| 01/01 | 398.0 | 398.0 | 350.0 | 390.0 | -2.0 | -0.5 | 3,567,000 |
| 00/12 | 420.0 | 454.0 | 390.0 | 392.0 | -26.0 | -6.2 | 6,209,500 |
| 00/11 | 386.0 | 432.0 | 380.0 | 418.0 | +24.0 | +6.1 | 3,534,000 |
| 00/10 | 440.0 | 462.0 | 384.0 | 394.0 | -42.0 | -9.6 | 3,646,500 |
| 00/09 | 458.0 | 470.0 | 422.0 | 436.0 | -32.0 | -6.8 | 3,673,500 |
| 00/08 | 462.0 | 508.0 | 450.0 | 468.0 | +16.0 | +3.5 | 5,451,500 |
| 00/07 | 600.0 | 600.0 | 440.0 | 452.0 | -138.0 | -23.4 | 11,722,000 |
| 00/06 | 414.0 | 590.0 | 414.0 | 590.0 | +174.0 | +41.8 | 36,470,500 |
| 00/05 | 348.0 | 530.0 | 346.0 | 416.0 | +68.0 | +19.5 | 26,465,000 |
| 00/04 | 372.0 | 404.0 | 320.0 | 348.0 | -14.0 | -3.9 | 10,280,500 |
| 00/03 | 374.0 | 430.0 | 340.0 | 362.0 | -12.0 | -3.2 | 13,016,000 |
| 00/02 | 320.0 | 378.0 | 306.0 | 374.0 | +56.0 | +17.6 | 6,703,500 |
| 00/01 | 320.0 | 352.0 | 306.0 | 318.0 | +4.0 | +1.3 | 6,133,500 |
| 99/12 | 380.0 | 396.0 | 312.0 | 314.0 | ー | ー | 5,446,500 |
▶︎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
