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 | 1,646.0 | 1,558.5 | 1,560.0 | -28.5 | -1.8 | 2,429,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,293.0 | 1,314.0 | 1,236.0 | 1,271.0 | -34.0 | -2.6 | 4,088,500 |
| 21/09 | 1,264.0 | 1,395.0 | 1,258.0 | 1,305.0 | +47.0 | +3.7 | 6,608,100 |
| 21/08 | 1,166.0 | 1,266.0 | 1,163.0 | 1,258.0 | +118.0 | +10.4 | 4,866,300 |
| 21/07 | 1,138.0 | 1,174.0 | 1,093.0 | 1,140.0 | +11.0 | +1.0 | 5,767,800 |
| 21/06 | 1,175.0 | 1,197.0 | 1,111.0 | 1,129.0 | -55.0 | -4.7 | 6,127,800 |
| 21/05 | 1,222.0 | 1,262.0 | 1,148.0 | 1,184.0 | -41.0 | -3.4 | 4,506,900 |
| 21/04 | 1,310.0 | 1,347.0 | 1,208.0 | 1,225.0 | -73.0 | -5.6 | 4,577,700 |
| 21/03 | 1,189.0 | 1,380.0 | 1,182.0 | 1,298.0 | +139.0 | +12.0 | 7,145,200 |
| 21/02 | 1,104.0 | 1,262.0 | 1,103.0 | 1,159.0 | +49.0 | +4.4 | 5,571,100 |
| 21/01 | 1,206.0 | 1,230.0 | 1,110.0 | 1,110.0 | -101.0 | -8.3 | 4,690,000 |
| 20/12 | 1,250.0 | 1,309.0 | 1,206.0 | 1,211.0 | -39.0 | -3.1 | 6,476,400 |
| 20/11 | 1,108.0 | 1,504.0 | 1,087.0 | 1,250.0 | +147.0 | +13.3 | 7,900,100 |
| 20/10 | 1,122.0 | 1,153.0 | 1,084.0 | 1,103.0 | -24.0 | -2.1 | 3,538,200 |
| 20/09 | 1,039.0 | 1,214.0 | 1,020.0 | 1,127.0 | +88.0 | +8.5 | 4,367,500 |
| 20/08 | 1,000.0 | 1,115.0 | 1,000.0 | 1,039.0 | +44.0 | +4.4 | 3,050,200 |
| 20/07 | 1,062.0 | 1,120.0 | 978.0 | 995.0 | -59.0 | -5.6 | 4,031,700 |
| 20/06 | 1,031.0 | 1,099.0 | 1,016.0 | 1,054.0 | +23.0 | +2.2 | 5,378,400 |
| 20/05 | 983.0 | 1,059.0 | 953.0 | 1,031.0 | +45.0 | +4.6 | 4,095,500 |
| 20/04 | 919.0 | 1,020.0 | 834.0 | 986.0 | +46.0 | +4.9 | 6,099,600 |
| 20/03 | 1,056.0 | 1,112.0 | 774.0 | 940.0 | -138.0 | -12.8 | 9,256,700 |
| 20/02 | 1,231.0 | 1,319.0 | 1,070.0 | 1,078.0 | -167.0 | -13.4 | 4,016,300 |
| 20/01 | 1,236.0 | 1,259.0 | 1,197.0 | 1,245.0 | -25.0 | -2.0 | 2,663,100 |
| 19/12 | 1,259.0 | 1,350.0 | 1,238.0 | 1,270.0 | +24.0 | +1.9 | 3,556,600 |
| 19/11 | 1,194.0 | 1,300.0 | 1,181.0 | 1,246.0 | +33.0 | +2.7 | 4,005,500 |
| 19/10 | 1,221.0 | 1,251.0 | 1,159.0 | 1,213.0 | -3.0 | -0.3 | 3,860,200 |
| 19/09 | 1,032.0 | 1,271.0 | 1,019.0 | 1,216.0 | +178.0 | +17.2 | 4,764,600 |
| 19/08 | 1,120.0 | 1,125.0 | 989.0 | 1,038.0 | -92.0 | -8.1 | 3,763,700 |
| 19/07 | 1,151.0 | 1,239.0 | 1,125.0 | 1,130.0 | -2.0 | -0.2 | 4,553,500 |
| 19/06 | 1,162.0 | 1,250.0 | 1,113.0 | 1,132.0 | -40.0 | -3.4 | 4,730,800 |
| 19/05 | 1,181.0 | 1,205.0 | 1,119.0 | 1,172.0 | -39.0 | -3.2 | 3,945,600 |
▶︎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