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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 966.0 | 986.0 | 894.0 | 920.0 | -60.0 | -6.1 | 9,321,000 |
| 07/03 | 962.0 | 986.0 | 892.0 | 980.0 | +10.0 | +1.0 | 13,244,000 |
| 07/02 | 892.0 | 1,020.0 | 890.0 | 970.0 | +76.0 | +8.5 | 9,055,500 |
| 07/01 | 864.0 | 942.0 | 852.0 | 894.0 | +32.0 | +3.7 | 7,669,000 |
| 06/12 | 856.0 | 880.0 | 848.0 | 862.0 | +20.0 | +2.4 | 8,062,500 |
| 06/11 | 886.0 | 912.0 | 820.0 | 842.0 | -56.0 | -6.2 | 6,914,000 |
| 06/10 | 946.0 | 956.0 | 874.0 | 898.0 | -46.0 | -4.9 | 8,939,000 |
| 06/09 | 934.0 | 954.0 | 874.0 | 944.0 | -2.0 | -0.2 | 8,228,000 |
| 06/08 | 860.0 | 982.0 | 840.0 | 946.0 | +56.0 | +6.3 | 9,619,000 |
| 06/07 | 900.0 | 916.0 | 820.0 | 890.0 | -4.0 | -0.5 | 7,533,000 |
| 06/06 | 912.0 | 930.0 | 812.0 | 894.0 | -28.0 | -3.0 | 11,092,500 |
| 06/05 | 990.0 | 1,040.0 | 900.0 | 922.0 | -48.0 | -5.0 | 10,680,500 |
| 06/04 | 1,038.0 | 1,086.0 | 954.0 | 970.0 | -58.0 | -5.6 | 11,397,500 |
| 06/03 | 1,014.0 | 1,038.0 | 918.0 | 1,028.0 | +16.0 | +1.6 | 16,596,500 |
| 06/02 | 1,274.0 | 1,344.0 | 982.0 | 1,012.0 | -274.0 | -21.3 | 19,282,500 |
| 06/01 | 1,292.0 | 1,328.0 | 1,160.0 | 1,286.0 | 0 | 0.0 | 11,516,500 |
| 05/12 | 1,260.0 | 1,360.0 | 1,254.0 | 1,286.0 | +36.0 | +2.9 | 15,464,500 |
| 05/11 | 1,188.0 | 1,264.0 | 1,156.0 | 1,250.0 | +76.0 | +6.5 | 13,003,500 |
| 05/10 | 1,206.0 | 1,210.0 | 1,090.0 | 1,174.0 | -30.0 | -2.5 | 12,450,000 |
| 05/09 | 1,114.0 | 1,204.0 | 1,022.0 | 1,204.0 | +100.0 | +9.1 | 17,460,500 |
| 05/08 | 1,026.0 | 1,150.0 | 998.0 | 1,104.0 | +80.0 | +7.8 | 18,908,500 |
| 05/07 | 926.0 | 1,026.0 | 922.0 | 1,024.0 | +96.0 | +10.3 | 11,272,500 |
| 05/06 | 886.0 | 928.0 | 854.0 | 928.0 | +36.0 | +4.0 | 12,726,000 |
| 05/05 | 784.0 | 896.0 | 776.0 | 892.0 | +104.0 | +13.2 | 13,177,000 |
| 05/04 | 786.0 | 822.0 | 736.0 | 788.0 | -2.0 | -0.3 | 10,370,500 |
| 05/03 | 758.0 | 802.0 | 744.0 | 790.0 | +38.0 | +5.1 | 11,262,000 |
| 05/02 | 716.0 | 768.0 | 710.0 | 752.0 | +40.0 | +5.6 | 7,592,000 |
| 05/01 | 732.0 | 734.0 | 688.0 | 712.0 | -10.0 | -1.4 | 7,014,500 |
| 04/12 | 646.0 | 730.0 | 642.0 | 722.0 | +66.0 | +10.1 | 10,136,000 |
| 04/11 | 584.0 | 668.0 | 580.0 | 656.0 | +74.0 | +12.7 | 13,604,500 |
▶︎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
