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) | 1,262.0 (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 | 1,505.0 | -35.0 | -2.3 | 3,012,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,160.0 | 1,160.0 | 1,065.0 | 1,107.0 | -64.0 | -5.5 | 6,156,300 |
| 16/10 | 1,111.0 | 1,189.0 | 1,104.0 | 1,171.0 | +79.0 | +7.2 | 5,276,500 |
| 16/09 | 1,105.0 | 1,122.0 | 1,017.0 | 1,092.0 | -14.0 | -1.3 | 6,132,200 |
| 16/08 | 1,035.0 | 1,106.0 | 985.0 | 1,106.0 | +70.0 | +6.8 | 6,727,800 |
| 16/07 | 942.0 | 1,070.0 | 930.0 | 1,036.0 | +98.0 | +10.5 | 7,756,900 |
| 16/06 | 1,050.0 | 1,059.0 | 893.0 | 938.0 | -131.0 | -12.3 | 7,671,300 |
| 16/05 | 951.0 | 1,069.0 | 949.0 | 1,069.0 | +73.0 | +7.3 | 4,756,200 |
| 16/04 | 931.0 | 1,039.0 | 855.0 | 996.0 | +59.0 | +6.3 | 6,631,300 |
| 16/03 | 851.0 | 951.0 | 837.0 | 937.0 | +86.0 | +10.1 | 7,795,900 |
| 16/02 | 998.0 | 1,012.0 | 825.0 | 851.0 | -143.0 | -14.4 | 7,012,600 |
| 16/01 | 1,028.0 | 1,045.0 | 890.0 | 994.0 | -48.0 | -4.6 | 5,127,400 |
| 15/12 | 1,051.0 | 1,077.0 | 1,004.0 | 1,042.0 | -15.0 | -1.4 | 4,501,500 |
| 15/11 | 1,004.0 | 1,087.0 | 995.0 | 1,057.0 | +37.0 | +3.6 | 6,011,700 |
| 15/10 | 872.0 | 1,023.0 | 862.0 | 1,020.0 | +155.0 | +17.9 | 7,316,300 |
| 15/09 | 886.0 | 898.0 | 825.0 | 865.0 | -26.0 | -2.9 | 8,007,700 |
| 15/08 | 969.0 | 997.0 | 819.0 | 891.0 | -73.0 | -7.6 | 9,590,900 |
| 15/07 | 1,015.0 | 1,032.0 | 922.0 | 964.0 | -57.0 | -5.6 | 7,521,400 |
| 15/06 | 1,066.0 | 1,110.0 | 1,007.0 | 1,021.0 | -49.0 | -4.6 | 5,839,000 |
| 15/05 | 1,070.0 | 1,118.0 | 1,048.0 | 1,070.0 | +4.0 | +0.4 | 5,594,000 |
| 15/04 | 1,078.0 | 1,146.0 | 1,060.0 | 1,066.0 | -32.0 | -2.9 | 6,461,500 |
| 15/03 | 1,092.0 | 1,112.0 | 1,054.0 | 1,098.0 | +14.0 | +1.3 | 7,794,000 |
| 15/02 | 938.0 | 1,098.0 | 924.0 | 1,084.0 | +136.0 | +14.4 | 6,774,000 |
| 15/01 | 952.0 | 964.0 | 890.0 | 948.0 | -12.0 | -1.3 | 5,277,500 |
| 14/12 | 972.0 | 1,006.0 | 918.0 | 960.0 | -10.0 | -1.0 | 6,816,000 |
| 14/11 | 982.0 | 1,008.0 | 936.0 | 970.0 | +6.0 | +0.6 | 6,971,500 |
| 14/10 | 908.0 | 968.0 | 832.0 | 964.0 | +60.0 | +6.6 | 6,171,500 |
| 14/09 | 868.0 | 926.0 | 866.0 | 904.0 | +36.0 | +4.2 | 4,327,000 |
| 14/08 | 876.0 | 888.0 | 824.0 | 868.0 | -6.0 | -0.7 | 4,128,000 |
| 14/07 | 914.0 | 930.0 | 868.0 | 874.0 | -38.0 | -4.2 | 4,685,000 |
| 14/06 | 894.0 | 930.0 | 884.0 | 912.0 | +22.0 | +2.5 | 3,487,000 |
▶︎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