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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,513.0 | 1,531.5 | 1,501.0 | 1,507.0 | -13.0 | -0.9 | 935,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,543.5 | 1,551.5 | 1,512.0 | 1,520.0 | -27.0 | -1.8 | 732,100 |
| 11/8 | 1,540.0 | 1,569.0 | 1,525.5 | 1,547.0 | +17.0 | +1.1 | 757,000 |
| 11/1 | 1,560.0 | 1,599.5 | 1,523.0 | 1,530.0 | -37.5 | -2.4 | 1,419,800 |
| 10/25 | 1,620.0 | 1,620.0 | 1,557.0 | 1,567.5 | -50.5 | -3.1 | 826,700 |
| 10/18 | 1,680.0 | 1,690.0 | 1,609.0 | 1,618.0 | -48.5 | -2.9 | 673,400 |
| 10/11 | 1,671.5 | 1,678.0 | 1,637.5 | 1,666.5 | +15.5 | +0.9 | 932,800 |
| 10/4 | 1,593.0 | 1,663.0 | 1,588.0 | 1,651.0 | +6.5 | +0.4 | 780,500 |
| 9/27 | 1,607.5 | 1,653.5 | 1,578.5 | 1,644.5 | +51.5 | +3.2 | 748,400 |
| 9/20 | 1,590.0 | 1,620.0 | 1,552.5 | 1,593.0 | +24.5 | +1.6 | 1,018,400 |
| 9/13 | 1,556.0 | 1,595.0 | 1,538.0 | 1,568.5 | -26.0 | -1.6 | 1,097,400 |
| 9/6 | 1,585.0 | 1,624.0 | 1,567.0 | 1,594.5 | +14.5 | +0.9 | 837,000 |
| 8/30 | 1,582.0 | 1,605.5 | 1,561.0 | 1,580.0 | +0.5 | +0.0 | 714,400 |
| 8/23 | 1,547.0 | 1,599.0 | 1,538.5 | 1,579.5 | +40.0 | +2.6 | 793,000 |
| 8/16 | 1,483.0 | 1,549.0 | 1,474.5 | 1,539.5 | +71.0 | +4.8 | 890,800 |
| 8/9 | 1,441.0 | 1,528.5 | 1,342.5 | 1,468.5 | -40.5 | -2.7 | 1,656,300 |
| 8/2 | 1,530.0 | 1,625.0 | 1,503.0 | 1,509.0 | -1.5 | -0.1 | 2,497,000 |
| 7/26 | 1,530.0 | 1,531.5 | 1,470.0 | 1,510.5 | -24.0 | -1.6 | 812,400 |
| 7/19 | 1,541.5 | 1,563.0 | 1,524.5 | 1,534.5 | -6.5 | -0.4 | 579,700 |
| 7/12 | 1,522.0 | 1,549.0 | 1,506.5 | 1,541.0 | +11.0 | +0.7 | 928,900 |
| 7/5 | 1,535.0 | 1,570.5 | 1,525.5 | 1,530.0 | +15.5 | +1.0 | 1,177,900 |
| 6/28 | 1,523.0 | 1,544.5 | 1,497.0 | 1,514.5 | -1.5 | -0.1 | 1,120,700 |
| 6/21 | 1,485.0 | 1,526.5 | 1,466.0 | 1,516.0 | +25.0 | +1.7 | 1,727,700 |
| 6/14 | 1,498.0 | 1,515.0 | 1,461.0 | 1,491.0 | -5.5 | -0.4 | 997,500 |
| 6/7 | 1,553.0 | 1,560.0 | 1,490.0 | 1,496.5 | -43.5 | -2.8 | 1,033,900 |
| 5/31 | 1,552.5 | 1,552.5 | 1,491.5 | 1,540.0 | +0.5 | +0.0 | 972,300 |
| 5/24 | 1,570.5 | 1,589.0 | 1,525.0 | 1,539.5 | -37.0 | -2.4 | 844,000 |
| 5/17 | 1,625.0 | 1,631.0 | 1,560.5 | 1,576.5 | -44.5 | -2.8 | 599,900 |
| 5/10 | 1,610.0 | 1,646.0 | 1,603.0 | 1,621.0 | +19.5 | +1.2 | 793,600 |
| 5/2 | 1,620.0 | 1,620.0 | 1,570.0 | 1,601.5 | -4.5 | -0.3 | 721,000 |
| 4/26 | 1,605.5 | 1,621.0 | 1,568.0 | 1,606.0 | +32.0 | +2.0 | 1,184,900 |
▶︎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
