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 | 1,501.0 | 1,507.0 | -60.5 | -3.9 | 2,637,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 862.0 | 894.0 | 834.0 | 890.0 | +34.0 | +4.0 | 2,894,500 |
| 14/04 | 886.0 | 886.0 | 822.0 | 856.0 | -28.0 | -3.2 | 4,148,500 |
| 14/03 | 850.0 | 886.0 | 802.0 | 884.0 | +36.0 | +4.3 | 6,319,500 |
| 14/02 | 844.0 | 864.0 | 786.0 | 848.0 | -4.0 | -0.5 | 4,219,500 |
| 14/01 | 908.0 | 942.0 | 840.0 | 852.0 | -48.0 | -5.3 | 5,485,000 |
| 13/12 | 916.0 | 930.0 | 864.0 | 900.0 | -14.0 | -1.5 | 5,696,000 |
| 13/11 | 890.0 | 930.0 | 860.0 | 914.0 | +26.0 | +2.9 | 3,612,000 |
| 13/10 | 874.0 | 918.0 | 848.0 | 888.0 | +14.0 | +1.6 | 3,930,500 |
| 13/09 | 804.0 | 908.0 | 796.0 | 874.0 | +80.0 | +10.1 | 4,508,000 |
| 13/08 | 848.0 | 920.0 | 794.0 | 794.0 | -46.0 | -5.5 | 4,943,000 |
| 13/07 | 798.0 | 888.0 | 788.0 | 840.0 | +42.0 | +5.3 | 4,757,500 |
| 13/06 | 842.0 | 868.0 | 740.0 | 798.0 | -42.0 | -5.0 | 8,472,000 |
| 13/05 | 840.0 | 946.0 | 806.0 | 840.0 | 0 | 0.0 | 7,394,000 |
| 13/04 | 816.0 | 872.0 | 762.0 | 840.0 | +22.0 | +2.7 | 8,682,000 |
| 13/03 | 754.0 | 848.0 | 746.0 | 818.0 | +66.0 | +8.8 | 7,176,000 |
| 13/02 | 756.0 | 784.0 | 730.0 | 752.0 | -2.0 | -0.3 | 6,707,500 |
| 13/01 | 678.0 | 760.0 | 676.0 | 754.0 | +80.0 | +11.9 | 7,970,000 |
| 12/12 | 706.0 | 720.0 | 664.0 | 674.0 | -32.0 | -4.5 | 7,713,500 |
| 12/11 | 650.0 | 720.0 | 638.0 | 706.0 | +56.0 | +8.6 | 6,584,500 |
| 12/10 | 630.0 | 670.0 | 616.0 | 650.0 | +62.0 | +10.5 | 9,824,000 |
| 12/09 | 578.0 | 618.0 | 558.0 | 588.0 | +10.0 | +1.7 | 4,009,500 |
| 12/08 | 590.0 | 666.0 | 564.0 | 578.0 | -14.0 | -2.4 | 6,666,000 |
| 12/07 | 618.0 | 634.0 | 556.0 | 592.0 | -28.0 | -4.5 | 5,184,500 |
| 12/06 | 582.0 | 634.0 | 544.0 | 620.0 | +38.0 | +6.5 | 5,224,000 |
| 12/05 | 688.0 | 690.0 | 572.0 | 582.0 | -112.0 | -16.1 | 6,594,500 |
▶︎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
