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) |
---|---|---|---|---|---|---|---|
04/10 | 574.0 | 626.0 | 564.0 | 582.0 | +18.0 | +3.2 | 7,479,500 |
04/09 | 574.0 | 606.0 | 564.0 | 564.0 | -10.0 | -1.7 | 6,601,500 |
04/08 | 592.0 | 612.0 | 544.0 | 574.0 | -16.0 | -2.7 | 6,365,500 |
04/07 | 570.0 | 604.0 | 558.0 | 590.0 | +22.0 | +3.9 | 8,908,000 |
04/06 | 478.0 | 584.0 | 460.0 | 568.0 | +94.0 | +19.8 | 13,830,500 |
04/05 | 482.0 | 482.0 | 440.0 | 474.0 | -18.0 | -3.7 | 4,394,000 |
04/04 | 498.0 | 518.0 | 452.0 | 492.0 | -4.0 | -0.8 | 4,647,000 |
04/03 | 460.0 | 498.0 | 452.0 | 496.0 | +36.0 | +7.8 | 10,940,000 |
04/02 | 406.0 | 468.0 | 394.0 | 460.0 | +58.0 | +14.4 | 9,199,000 |
04/01 | 440.0 | 450.0 | 398.0 | 402.0 | -36.0 | -8.2 | 5,193,500 |
03/12 | 406.0 | 442.0 | 388.0 | 438.0 | +24.0 | +5.8 | 7,587,000 |
03/11 | 442.0 | 450.0 | 380.0 | 414.0 | -28.0 | -6.3 | 3,255,000 |
03/10 | 410.0 | 462.0 | 406.0 | 442.0 | +38.0 | +9.4 | 4,720,000 |
03/09 | 428.0 | 452.0 | 402.0 | 404.0 | -24.0 | -5.6 | 6,641,500 |
03/08 | 386.0 | 428.0 | 368.0 | 428.0 | +42.0 | +10.9 | 6,224,500 |
03/07 | 382.0 | 404.0 | 370.0 | 386.0 | +6.0 | +1.6 | 5,719,000 |
03/06 | 364.0 | 396.0 | 358.0 | 380.0 | +16.0 | +4.4 | 5,046,500 |
03/05 | 350.0 | 370.0 | 340.0 | 364.0 | +12.0 | +3.4 | 3,959,000 |
03/04 | 330.0 | 376.0 | 328.0 | 352.0 | +14.0 | +4.1 | 6,357,500 |
03/03 | 326.0 | 362.0 | 306.0 | 338.0 | +14.0 | +4.3 | 7,563,000 |
03/02 | 272.0 | 336.0 | 266.0 | 324.0 | +52.0 | +19.1 | 6,319,500 |
03/01 | 280.0 | 294.0 | 266.0 | 272.0 | -4.0 | -1.5 | 3,836,500 |
02/12 | 298.0 | 312.0 | 262.0 | 276.0 | -20.0 | -6.8 | 4,197,000 |
02/11 | 294.0 | 304.0 | 242.0 | 296.0 | +2.0 | +0.7 | 3,252,000 |
02/10 | 332.0 | 338.0 | 290.0 | 294.0 | -46.0 | -13.5 | 4,129,500 |
02/09 | 314.0 | 342.0 | 290.0 | 340.0 | +22.0 | +6.9 | 4,174,500 |
02/08 | 332.0 | 334.0 | 306.0 | 318.0 | -10.0 | -3.1 | 3,523,500 |
02/07 | 340.0 | 368.0 | 324.0 | 328.0 | -12.0 | -3.5 | 4,200,500 |
02/06 | 400.0 | 402.0 | 326.0 | 340.0 | -58.0 | -14.6 | 4,945,500 |
02/05 | 398.0 | 418.0 | 382.0 | 398.0 | 0 | 0.0 | 3,518,500 |
▶︎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