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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 592.0 | 648.0 | 568.0 | 642.0 | +32.0 | +5.3 | 6,685,500 |
| 09/09 | 602.0 | 670.0 | 598.0 | 610.0 | 0 | 0.0 | 6,796,500 |
| 09/08 | 580.0 | 636.0 | 566.0 | 610.0 | +36.0 | +6.3 | 7,220,500 |
| 09/07 | 522.0 | 576.0 | 486.0 | 574.0 | +42.0 | +7.9 | 6,834,500 |
| 09/06 | 496.0 | 554.0 | 476.0 | 532.0 | +42.0 | +8.6 | 9,675,000 |
| 09/05 | 490.0 | 494.0 | 464.0 | 490.0 | 0 | 0.0 | 4,628,000 |
| 09/04 | 442.0 | 548.0 | 442.0 | 490.0 | +50.0 | +11.4 | 6,126,000 |
| 09/03 | 434.0 | 482.0 | 398.0 | 440.0 | -4.0 | -0.9 | 6,100,500 |
| 09/02 | 460.0 | 538.0 | 398.0 | 444.0 | -28.0 | -5.9 | 6,134,500 |
| 09/01 | 546.0 | 572.0 | 450.0 | 472.0 | -64.0 | -11.9 | 5,661,000 |
| 08/12 | 476.0 | 552.0 | 466.0 | 536.0 | +62.0 | +13.1 | 7,197,000 |
| 08/11 | 408.0 | 478.0 | 402.0 | 474.0 | +62.0 | +15.1 | 14,234,500 |
| 08/10 | 538.0 | 544.0 | 312.0 | 412.0 | -118.0 | -22.3 | 35,874,000 |
| 08/09 | 822.0 | 832.0 | 512.0 | 530.0 | -300.0 | -36.1 | 37,258,500 |
| 08/08 | 884.0 | 886.0 | 774.0 | 830.0 | -74.0 | -8.2 | 15,741,000 |
| 08/07 | 794.0 | 912.0 | 724.0 | 904.0 | +120.0 | +15.3 | 18,244,500 |
| 08/06 | 796.0 | 810.0 | 704.0 | 784.0 | -20.0 | -2.5 | 15,462,000 |
| 08/05 | 836.0 | 838.0 | 754.0 | 804.0 | -62.0 | -7.2 | 9,510,000 |
| 08/04 | 830.0 | 874.0 | 782.0 | 866.0 | +48.0 | +5.9 | 13,626,000 |
| 08/03 | 702.0 | 824.0 | 686.0 | 818.0 | +96.0 | +13.3 | 15,577,000 |
| 08/02 | 648.0 | 744.0 | 570.0 | 722.0 | +68.0 | +10.4 | 11,710,500 |
| 08/01 | 702.0 | 706.0 | 570.0 | 654.0 | -58.0 | -8.2 | 10,732,000 |
| 07/12 | 742.0 | 778.0 | 706.0 | 712.0 | -20.0 | -2.7 | 7,343,000 |
| 07/11 | 806.0 | 830.0 | 690.0 | 732.0 | -72.0 | -9.0 | 9,864,500 |
| 07/10 | 850.0 | 914.0 | 776.0 | 804.0 | -52.0 | -6.1 | 8,912,000 |
| 07/09 | 828.0 | 872.0 | 800.0 | 856.0 | +20.0 | +2.4 | 8,091,000 |
| 07/08 | 902.0 | 928.0 | 778.0 | 836.0 | -80.0 | -8.7 | 13,292,000 |
| 07/07 | 962.0 | 990.0 | 892.0 | 916.0 | -54.0 | -5.6 | 7,147,000 |
| 07/06 | 926.0 | 974.0 | 910.0 | 970.0 | +46.0 | +5.0 | 9,089,500 |
| 07/05 | 918.0 | 978.0 | 904.0 | 924.0 | +4.0 | +0.4 | 9,491,500 |
▶︎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
