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) | 1,262.0 (23/07/14) |
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) |
---|---|---|---|---|---|---|---|
6/28 | 1,523.0 | 1,544.5 | 1,497.0 | 1,514.5 | -1.5 | -0.1 | 1,295,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/28 | 1,233.0 | 1,249.0 | 1,163.0 | 1,170.0 | -61.0 | -5.0 | 1,169,900 |
4/21 | 1,219.0 | 1,242.0 | 1,215.0 | 1,231.0 | +14.0 | +1.2 | 678,800 |
4/14 | 1,191.0 | 1,224.0 | 1,177.0 | 1,217.0 | +37.0 | +3.1 | 682,500 |
4/7 | 1,238.0 | 1,251.0 | 1,162.0 | 1,180.0 | -52.0 | -4.2 | 808,200 |
3/31 | 1,205.0 | 1,237.0 | 1,181.0 | 1,232.0 | +44.0 | +3.7 | 799,400 |
3/24 | 1,197.0 | 1,228.0 | 1,172.0 | 1,188.0 | -17.0 | -1.4 | 578,300 |
3/17 | 1,283.0 | 1,284.0 | 1,179.0 | 1,205.0 | -87.0 | -6.7 | 1,123,800 |
3/10 | 1,289.0 | 1,323.0 | 1,276.0 | 1,292.0 | +3.0 | +0.2 | 1,098,800 |
3/3 | 1,255.0 | 1,292.0 | 1,252.0 | 1,289.0 | +44.0 | +3.5 | 1,107,800 |
2/24 | 1,197.0 | 1,265.0 | 1,195.0 | 1,245.0 | +59.0 | +5.0 | 1,077,700 |
2/17 | 1,180.0 | 1,192.0 | 1,126.0 | 1,186.0 | +7.0 | +0.6 | 851,000 |
2/10 | 1,143.0 | 1,250.0 | 1,130.0 | 1,179.0 | +47.0 | +4.2 | 1,008,800 |
2/3 | 1,172.0 | 1,187.0 | 1,125.0 | 1,132.0 | -40.0 | -3.4 | 798,500 |
1/27 | 1,147.0 | 1,179.0 | 1,137.0 | 1,172.0 | +32.0 | +2.8 | 541,500 |
1/20 | 1,103.0 | 1,149.0 | 1,093.0 | 1,140.0 | +31.0 | +2.8 | 742,600 |
1/13 | 1,117.0 | 1,122.0 | 1,104.0 | 1,109.0 | -4.0 | -0.4 | 469,400 |
1/6 | 1,108.0 | 1,115.0 | 1,091.0 | 1,113.0 | +1.0 | +0.1 | 429,800 |
12/30 | 1,133.0 | 1,137.0 | 1,090.0 | 1,112.0 | -10.0 | -0.9 | 661,200 |
12/23 | 1,121.0 | 1,132.0 | 1,104.0 | 1,122.0 | -7.0 | -0.6 | 663,500 |
12/16 | 1,125.0 | 1,150.0 | 1,124.0 | 1,129.0 | -1.0 | -0.1 | 683,300 |
12/9 | 1,143.0 | 1,144.0 | 1,116.0 | 1,130.0 | -7.0 | -0.6 | 720,600 |
12/2 | 1,179.0 | 1,181.0 | 1,130.0 | 1,137.0 | -47.0 | -4.0 | 1,053,100 |
11/25 | 1,150.0 | 1,187.0 | 1,143.0 | 1,184.0 | +39.0 | +3.4 | 661,900 |
11/18 | 1,153.0 | 1,156.0 | 1,127.0 | 1,145.0 | -19.0 | -1.6 | 730,800 |
11/11 | 1,146.0 | 1,177.0 | 1,145.0 | 1,164.0 | +24.0 | +2.1 | 905,800 |
11/4 | 1,138.0 | 1,174.0 | 1,120.0 | 1,140.0 | +13.0 | +1.2 | 1,448,900 |
10/28 | 1,149.0 | 1,160.0 | 1,127.0 | 1,127.0 | -4.0 | -0.4 | 1,807,300 |
10/21 | 1,133.0 | 1,146.0 | 1,119.0 | 1,131.0 | -7.0 | -0.6 | 774,000 |
10/14 | 1,137.0 | 1,149.0 | 1,107.0 | 1,138.0 | -3.0 | -0.3 | 874,100 |
10/7 | 1,077.0 | 1,156.0 | 1,070.0 | 1,141.0 | +62.0 | +5.8 | 1,139,000 |
▶︎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