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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,543.5 | 1,551.5 | 1,512.0 | 1,520.0 | -27.0 | -1.8 | 860,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,032.0 | 1,065.0 | 1,019.0 | 1,049.0 | +11.0 | +1.1 | 600,100 |
| 8/30 | 1,006.0 | 1,041.0 | 994.0 | 1,038.0 | +2.0 | +0.2 | 795,300 |
| 8/23 | 1,064.0 | 1,067.0 | 1,032.0 | 1,036.0 | -18.0 | -1.7 | 603,000 |
| 8/16 | 1,012.0 | 1,061.0 | 1,007.0 | 1,054.0 | +23.0 | +2.2 | 784,300 |
| 8/9 | 1,055.0 | 1,055.0 | 989.0 | 1,031.0 | -34.0 | -3.2 | 1,109,400 |
| 8/2 | 1,162.0 | 1,185.0 | 1,059.0 | 1,065.0 | -107.0 | -9.1 | 1,284,100 |
| 7/26 | 1,174.0 | 1,191.0 | 1,155.0 | 1,172.0 | +3.0 | +0.3 | 547,700 |
| 7/19 | 1,182.0 | 1,194.0 | 1,129.0 | 1,169.0 | -13.0 | -1.1 | 645,100 |
| 7/12 | 1,226.0 | 1,233.0 | 1,149.0 | 1,182.0 | -49.0 | -4.0 | 1,117,400 |
| 7/5 | 1,151.0 | 1,239.0 | 1,135.0 | 1,231.0 | +99.0 | +8.8 | 1,430,900 |
| 6/28 | 1,151.0 | 1,184.0 | 1,113.0 | 1,132.0 | -15.0 | -1.3 | 850,900 |
| 6/21 | 1,175.0 | 1,204.0 | 1,145.0 | 1,147.0 | -37.0 | -3.1 | 1,312,100 |
| 6/14 | 1,234.0 | 1,250.0 | 1,182.0 | 1,184.0 | -35.0 | -2.9 | 1,357,000 |
| 6/7 | 1,162.0 | 1,232.0 | 1,158.0 | 1,219.0 | +47.0 | +4.0 | 1,210,800 |
| 5/31 | 1,200.0 | 1,203.0 | 1,171.0 | 1,172.0 | -28.0 | -2.3 | 1,067,200 |
| 5/24 | 1,193.0 | 1,204.0 | 1,169.0 | 1,200.0 | -2.0 | -0.2 | 663,100 |
| 5/17 | 1,171.0 | 1,205.0 | 1,119.0 | 1,202.0 | +27.0 | +2.3 | 909,200 |
| 5/10 | 1,181.0 | 1,187.0 | 1,146.0 | 1,175.0 | -36.0 | -3.0 | 1,306,100 |
| 4/26 | 1,246.0 | 1,260.0 | 1,199.0 | 1,211.0 | -45.0 | -3.6 | 1,153,300 |
| 4/19 | 1,259.0 | 1,280.0 | 1,240.0 | 1,256.0 | +21.0 | +1.7 | 1,008,400 |
| 4/12 | 1,237.0 | 1,242.0 | 1,194.0 | 1,235.0 | +6.0 | +0.5 | 826,400 |
| 4/5 | 1,188.0 | 1,243.0 | 1,185.0 | 1,229.0 | +59.0 | +5.0 | 1,375,500 |
| 3/29 | 1,169.0 | 1,230.0 | 1,145.0 | 1,170.0 | -29.0 | -2.4 | 1,890,500 |
| 3/22 | 1,174.0 | 1,199.0 | 1,145.0 | 1,199.0 | +42.0 | +3.6 | 1,480,700 |
| 3/15 | 1,162.0 | 1,188.0 | 1,146.0 | 1,157.0 | -3.0 | -0.3 | 1,465,800 |
| 3/8 | 1,231.0 | 1,232.0 | 1,158.0 | 1,160.0 | -56.0 | -4.6 | 1,410,400 |
| 3/1 | 1,268.0 | 1,273.0 | 1,212.0 | 1,216.0 | -54.0 | -4.3 | 834,200 |
| 2/22 | 1,228.0 | 1,283.0 | 1,208.0 | 1,270.0 | +72.0 | +6.0 | 847,500 |
| 2/15 | 1,236.0 | 1,270.0 | 1,184.0 | 1,198.0 | ー | ー | 1,480,000 |
▶︎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
