4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
1,472.3
円
(23:38)
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) | 1,262.0 (23/07/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,553.0 | 1,560.0 | 1,461.0 | 1,491.0 | -49.0 | -3.2 | 2,267,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,181.0 | 1,205.0 | 1,119.0 | 1,172.0 | -39.0 | -3.2 | 3,945,600 |
| 19/04 | 1,188.0 | 1,280.0 | 1,185.0 | 1,211.0 | +41.0 | +3.5 | 4,363,600 |
| 19/03 | 1,223.0 | 1,236.0 | 1,145.0 | 1,170.0 | -47.0 | -3.9 | 6,383,700 |
| 19/02 | 1,257.0 | 1,307.0 | 1,184.0 | 1,217.0 | -48.0 | -3.8 | 4,237,100 |
| 19/01 | 1,176.0 | 1,294.0 | 1,160.0 | 1,265.0 | +53.0 | +4.4 | 3,973,800 |
| 18/12 | 1,264.0 | 1,297.0 | 1,072.0 | 1,212.0 | -30.0 | -2.4 | 4,756,900 |
| 18/11 | 1,185.0 | 1,265.0 | 1,171.0 | 1,242.0 | +82.0 | +7.1 | 3,851,400 |
| 18/10 | 1,311.0 | 1,355.0 | 1,066.0 | 1,160.0 | -151.0 | -11.5 | 6,362,000 |
| 18/09 | 1,267.0 | 1,355.0 | 1,188.0 | 1,311.0 | +48.0 | +3.8 | 4,419,000 |
| 18/08 | 1,293.0 | 1,352.0 | 1,189.0 | 1,263.0 | -44.0 | -3.4 | 3,822,700 |
| 18/07 | 1,277.0 | 1,348.0 | 1,222.0 | 1,307.0 | +27.0 | +2.1 | 3,644,200 |
| 18/06 | 1,260.0 | 1,338.0 | 1,259.0 | 1,280.0 | +10.0 | +0.8 | 5,424,800 |
| 18/05 | 1,283.0 | 1,342.0 | 1,205.0 | 1,270.0 | -25.0 | -1.9 | 5,213,700 |
| 18/04 | 1,252.0 | 1,313.0 | 1,232.0 | 1,295.0 | +42.0 | +3.4 | 4,158,100 |
| 18/03 | 1,253.0 | 1,285.0 | 1,181.0 | 1,253.0 | 0 | 0.0 | 6,430,100 |
| 18/02 | 1,407.0 | 1,425.0 | 1,167.0 | 1,253.0 | -156.0 | -11.1 | 5,839,100 |
| 18/01 | 1,430.0 | 1,494.0 | 1,407.0 | 1,409.0 | -26.0 | -1.8 | 4,209,900 |
| 17/12 | 1,451.0 | 1,470.0 | 1,402.0 | 1,435.0 | -8.0 | -0.6 | 3,840,700 |
| 17/11 | 1,451.0 | 1,460.0 | 1,390.0 | 1,443.0 | -23.0 | -1.6 | 9,670,100 |
| 17/10 | 1,520.0 | 1,590.0 | 1,382.0 | 1,466.0 | -41.0 | -2.7 | 6,905,100 |
| 17/09 | 1,397.0 | 1,514.0 | 1,360.0 | 1,507.0 | +124.0 | +9.0 | 4,878,800 |
| 17/08 | 1,342.0 | 1,388.0 | 1,290.0 | 1,383.0 | +48.0 | +3.6 | 5,109,000 |
| 17/07 | 1,448.0 | 1,464.0 | 1,331.0 | 1,335.0 | -125.0 | -8.6 | 6,887,600 |
| 17/06 | 1,270.0 | 1,470.0 | 1,258.0 | 1,460.0 | +216.0 | +17.4 | 6,647,700 |
| 17/05 | 1,263.0 | 1,350.0 | 1,239.0 | 1,244.0 | -65.0 | -5.0 | 5,306,500 |
| 17/04 | 1,275.0 | 1,309.0 | 1,211.0 | 1,309.0 | +39.0 | +3.1 | 5,009,000 |
| 17/03 | 1,261.0 | 1,312.0 | 1,248.0 | 1,270.0 | +1.0 | +0.1 | 5,130,100 |
| 17/02 | 1,192.0 | 1,295.0 | 1,163.0 | 1,269.0 | +59.0 | +4.9 | 4,879,800 |
| 17/01 | 1,152.0 | 1,227.0 | 1,151.0 | 1,210.0 | +59.0 | +5.1 | 5,548,200 |
| 16/12 | 1,121.0 | 1,186.0 | 1,100.0 | 1,151.0 | +44.0 | +4.0 | 6,867,100 |
▶︎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