決算new！
2024/04/26 発表
1-3月期(1Q)経常は35％増益で着地
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20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) | 1,190.0 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,620.0 | 1,620.0 | 1,570.0 | 1,601.5 | -4.5 | -0.3 | 960,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,605.5 | 1,621.0 | 1,568.0 | 1,606.0 | +32.0 | +2.0 | 1,184,900 |
| 4/19 | 1,640.0 | 1,653.5 | 1,556.0 | 1,574.0 | -73.0 | -4.4 | 1,026,900 |
| 4/12 | 1,597.5 | 1,657.0 | 1,586.5 | 1,647.0 | +62.0 | +3.9 | 992,100 |
| 4/5 | 1,603.0 | 1,608.0 | 1,565.0 | 1,585.0 | -10.0 | -0.6 | 1,043,300 |
| 3/29 | 1,610.0 | 1,625.5 | 1,575.0 | 1,595.0 | -18.5 | -1.2 | 1,163,200 |
| 3/22 | 1,558.0 | 1,626.5 | 1,542.5 | 1,613.5 | +61.0 | +3.9 | 1,148,500 |
| 3/15 | 1,540.0 | 1,562.0 | 1,470.5 | 1,552.5 | -16.5 | -1.1 | 1,532,100 |
| 3/8 | 1,502.0 | 1,575.5 | 1,451.5 | 1,569.0 | +41.0 | +2.7 | 2,989,300 |
| 3/1 | 1,569.0 | 1,570.5 | 1,515.5 | 1,528.0 | -24.5 | -1.6 | 2,132,600 |
| 2/22 | 1,556.0 | 1,558.0 | 1,504.0 | 1,552.5 | -4.0 | -0.3 | 1,551,300 |
| 2/16 | 1,537.0 | 1,711.5 | 1,525.5 | 1,556.5 | +39.5 | +2.6 | 3,009,500 |
| 2/9 | 1,501.5 | 1,548.5 | 1,496.0 | 1,517.0 | +19.5 | +1.3 | 1,363,900 |
| 2/2 | 1,357.0 | 1,509.5 | 1,357.0 | 1,497.5 | +140.0 | +10.3 | 2,828,900 |
| 1/26 | 1,350.0 | 1,366.5 | 1,347.5 | 1,357.5 | +11.0 | +0.8 | 1,126,500 |
| 1/19 | 1,340.0 | 1,361.5 | 1,328.0 | 1,346.5 | +7.0 | +0.5 | 1,256,900 |
| 1/12 | 1,341.0 | 1,367.0 | 1,336.0 | 1,339.5 | -3.0 | -0.2 | 1,298,000 |
| 1/5 | 1,352.0 | 1,366.5 | 1,338.0 | 1,342.5 | -29.5 | -2.2 | 455,700 |
| 12/29 | 1,333.5 | 1,372.0 | 1,322.5 | 1,372.0 | +51.5 | +3.9 | 1,063,200 |
| 12/22 | 1,288.0 | 1,322.0 | 1,277.0 | 1,320.5 | +28.0 | +2.2 | 954,100 |
| 12/15 | 1,309.5 | 1,325.0 | 1,282.5 | 1,292.5 | -12.5 | -1.0 | 991,100 |
| 12/8 | 1,339.0 | 1,359.0 | 1,302.0 | 1,305.0 | -51.0 | -3.8 | 1,151,700 |
| 12/1 | 1,360.0 | 1,375.0 | 1,343.5 | 1,356.0 | 0 | 0.0 | 1,095,300 |
| 11/24 | 1,379.5 | 1,380.0 | 1,330.5 | 1,356.0 | -23.5 | -1.7 | 710,900 |
| 11/17 | 1,409.5 | 1,412.0 | 1,363.0 | 1,379.5 | -23.0 | -1.6 | 738,100 |
| 11/10 | 1,410.0 | 1,432.0 | 1,365.0 | 1,402.5 | +13.5 | +1.0 | 1,115,300 |
| 11/2 | 1,328.5 | 1,416.5 | 1,317.0 | 1,389.0 | +43.5 | +3.2 | 1,181,200 |
| 10/27 | 1,338.5 | 1,351.5 | 1,308.0 | 1,345.5 | +7.0 | +0.5 | 764,200 |
| 10/20 | 1,355.0 | 1,368.0 | 1,330.0 | 1,338.5 | -16.5 | -1.2 | 695,200 |
| 10/13 | 1,349.0 | 1,379.0 | 1,346.5 | 1,355.0 | +29.0 | +2.2 | 724,200 |
| 10/6 | 1,355.0 | 1,363.0 | 1,286.5 | 1,326.0 | -18.0 | -1.3 | 972,200 |
▶︎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