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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 766.0 | 772.0 | 678.0 | 694.0 | -68.0 | -8.9 | 6,406,000 |
| 12/03 | 722.0 | 770.0 | 710.0 | 762.0 | +40.0 | +5.5 | 6,605,000 |
| 12/02 | 640.0 | 750.0 | 638.0 | 722.0 | +84.0 | +13.2 | 6,151,500 |
| 12/01 | 636.0 | 686.0 | 614.0 | 638.0 | +6.0 | +1.0 | 4,826,500 |
| 11/12 | 664.0 | 676.0 | 620.0 | 632.0 | -16.0 | -2.5 | 5,680,500 |
| 11/11 | 694.0 | 704.0 | 608.0 | 648.0 | -62.0 | -8.7 | 6,482,000 |
| 11/10 | 734.0 | 772.0 | 660.0 | 710.0 | -54.0 | -7.1 | 7,310,500 |
| 11/09 | 774.0 | 788.0 | 700.0 | 764.0 | 0 | 0.0 | 5,955,000 |
| 11/08 | 868.0 | 880.0 | 730.0 | 764.0 | -90.0 | -10.5 | 10,163,500 |
| 11/07 | 818.0 | 890.0 | 802.0 | 854.0 | +46.0 | +5.7 | 9,826,500 |
| 11/06 | 828.0 | 828.0 | 760.0 | 808.0 | -16.0 | -1.9 | 7,150,500 |
| 11/05 | 858.0 | 870.0 | 784.0 | 824.0 | -48.0 | -5.5 | 7,067,500 |
| 11/04 | 860.0 | 890.0 | 802.0 | 872.0 | +14.0 | +1.6 | 10,035,500 |
| 11/03 | 834.0 | 874.0 | 610.0 | 858.0 | +22.0 | +2.6 | 18,019,000 |
| 11/02 | 820.0 | 850.0 | 792.0 | 836.0 | +16.0 | +2.0 | 13,335,000 |
| 11/01 | 770.0 | 826.0 | 764.0 | 820.0 | +60.0 | +7.9 | 9,414,500 |
| 10/12 | 722.0 | 800.0 | 718.0 | 760.0 | +38.0 | +5.3 | 8,542,500 |
| 10/11 | 708.0 | 748.0 | 700.0 | 722.0 | +16.0 | +2.3 | 5,947,000 |
| 10/10 | 698.0 | 724.0 | 662.0 | 706.0 | 0 | 0.0 | 8,674,000 |
| 10/09 | 638.0 | 718.0 | 632.0 | 706.0 | +70.0 | +11.0 | 6,659,000 |
| 10/08 | 770.0 | 784.0 | 630.0 | 636.0 | -130.0 | -17.0 | 8,058,500 |
| 10/07 | 782.0 | 816.0 | 758.0 | 766.0 | -26.0 | -3.3 | 8,084,000 |
| 10/06 | 796.0 | 904.0 | 772.0 | 792.0 | -4.0 | -0.5 | 10,407,000 |
| 10/05 | 854.0 | 872.0 | 732.0 | 796.0 | -68.0 | -7.9 | 10,024,500 |
| 10/04 | 788.0 | 868.0 | 754.0 | 864.0 | +70.0 | +8.8 | 10,301,000 |
| 10/03 | 696.0 | 796.0 | 684.0 | 794.0 | +100.0 | +14.4 | 11,224,000 |
| 10/02 | 662.0 | 704.0 | 648.0 | 694.0 | 0 | 0.0 | 8,816,500 |
| 10/01 | 700.0 | 726.0 | 660.0 | 694.0 | -4.0 | -0.6 | 5,463,000 |
| 09/12 | 638.0 | 728.0 | 628.0 | 698.0 | +50.0 | +7.7 | 8,720,500 |
| 09/11 | 622.0 | 662.0 | 610.0 | 648.0 | +6.0 | +0.9 | 8,307,500 |
▶︎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
