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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,408.0 | 1,413.5 | 1,332.5 | 1,343.0 | -52.0 | -3.7 | 1,066,900 |
| 9/15 | 1,380.5 | 1,407.0 | 1,364.5 | 1,395.0 | +28.0 | +2.1 | 1,264,000 |
| 9/8 | 1,407.0 | 1,413.5 | 1,363.0 | 1,367.0 | -40.0 | -2.8 | 1,211,900 |
| 9/1 | 1,373.5 | 1,412.0 | 1,371.0 | 1,407.0 | +46.5 | +3.4 | 877,000 |
| 8/25 | 1,313.5 | 1,369.0 | 1,304.0 | 1,360.5 | +47.0 | +3.6 | 648,700 |
| 8/18 | 1,361.5 | 1,369.5 | 1,298.0 | 1,313.5 | -42.0 | -3.1 | 1,095,800 |
| 8/10 | 1,364.5 | 1,385.5 | 1,334.5 | 1,355.5 | -14.5 | -1.1 | 2,111,300 |
| 8/4 | 1,313.0 | 1,396.0 | 1,266.0 | 1,370.0 | +70.5 | +5.4 | 3,211,100 |
| 7/28 | 1,294.5 | 1,300.5 | 1,275.0 | 1,299.5 | +19.5 | +1.5 | 1,160,400 |
| 7/21 | 1,269.5 | 1,304.0 | 1,266.0 | 1,280.0 | +14.5 | +1.2 | 646,700 |
| 7/14 | 1,304.0 | 1,317.5 | 1,262.0 | 1,265.5 | -30.5 | -2.4 | 1,169,600 |
| 7/7 | 1,301.5 | 1,331.5 | 1,292.0 | 1,296.0 | +8.0 | +0.6 | 964,900 |
| 6/30 | 1,294.0 | 1,317.0 | 1,279.5 | 1,288.0 | -2.5 | -0.2 | 742,000 |
| 6/23 | 1,292.5 | 1,311.0 | 1,276.5 | 1,290.5 | +5.5 | +0.4 | 807,100 |
| 6/16 | 1,278.5 | 1,312.0 | 1,272.5 | 1,285.0 | +6.5 | +0.5 | 1,032,000 |
| 6/9 | 1,254.0 | 1,296.0 | 1,252.5 | 1,278.5 | +40.5 | +3.3 | 1,076,600 |
| 6/2 | 1,236.0 | 1,250.0 | 1,190.0 | 1,238.0 | +8.0 | +0.7 | 818,000 |
| 5/26 | 1,255.0 | 1,263.0 | 1,229.0 | 1,230.0 | -25.0 | -2.0 | 757,600 |
| 5/19 | 1,234.0 | 1,273.0 | 1,234.0 | 1,255.0 | +28.0 | +2.3 | 804,400 |
| 5/12 | 1,204.0 | 1,231.0 | 1,203.0 | 1,227.0 | +23.0 | +1.9 | 725,700 |
| 5/2 | 1,176.0 | 1,221.0 | 1,176.0 | 1,204.0 | +34.0 | +2.9 | 454,800 |
| 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 |
▶︎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
