4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
1,542.4
円
取引時間外
(14:58)
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) |
---|---|---|---|---|---|---|---|
6/25 | 1,523.0 | 1,544.5 | 1,517.0 | 1,544.0 | +28.0 | +1.9 | 367,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/30 | 1,092.0 | 1,093.0 | 1,050.0 | 1,079.0 | -21.0 | -1.9 | 980,600 |
9/22 | 1,108.0 | 1,122.0 | 1,089.0 | 1,100.0 | 0 | 0.0 | 444,500 |
9/16 | 1,133.0 | 1,138.0 | 1,097.0 | 1,100.0 | -29.0 | -2.6 | 741,700 |
9/9 | 1,084.0 | 1,130.0 | 1,076.0 | 1,129.0 | +44.0 | +4.1 | 999,500 |
9/2 | 1,093.0 | 1,111.0 | 1,075.0 | 1,085.0 | -33.0 | -3.0 | 943,200 |
8/26 | 1,106.0 | 1,122.0 | 1,093.0 | 1,118.0 | +5.0 | +0.5 | 596,700 |
8/19 | 1,116.0 | 1,125.0 | 1,093.0 | 1,113.0 | +4.0 | +0.4 | 1,071,800 |
8/12 | 1,071.0 | 1,116.0 | 1,067.0 | 1,109.0 | +38.0 | +3.6 | 633,500 |
8/5 | 1,042.0 | 1,074.0 | 1,038.0 | 1,071.0 | +42.0 | +4.1 | 1,354,200 |
7/29 | 1,071.0 | 1,072.0 | 1,028.0 | 1,029.0 | -47.0 | -4.4 | 2,042,100 |
7/22 | 1,030.0 | 1,079.0 | 1,028.0 | 1,076.0 | +53.0 | +5.2 | 846,400 |
7/15 | 1,055.0 | 1,065.0 | 1,015.0 | 1,023.0 | -14.0 | -1.4 | 1,383,200 |
7/8 | 1,045.0 | 1,051.0 | 1,019.0 | 1,037.0 | +9.0 | +0.9 | 1,449,500 |
7/1 | 1,040.0 | 1,057.0 | 1,007.0 | 1,028.0 | -6.0 | -0.6 | 2,228,600 |
6/24 | 1,023.0 | 1,035.0 | 998.0 | 1,034.0 | +14.0 | +1.4 | 1,488,100 |
6/17 | 1,035.0 | 1,050.0 | 1,005.0 | 1,020.0 | -36.0 | -3.4 | 979,700 |
6/10 | 1,040.0 | 1,075.0 | 1,036.0 | 1,056.0 | +5.0 | +0.5 | 931,700 |
6/3 | 1,016.0 | 1,065.0 | 1,014.0 | 1,051.0 | +46.0 | +4.6 | 1,609,700 |
5/27 | 1,011.0 | 1,014.0 | 983.0 | 1,005.0 | +7.0 | +0.7 | 1,012,000 |
5/20 | 1,039.0 | 1,042.0 | 973.0 | 998.0 | -23.0 | -2.3 | 915,000 |
5/13 | 1,045.0 | 1,053.0 | 1,006.0 | 1,021.0 | -36.0 | -3.4 | 1,000,600 |
5/6 | 1,066.0 | 1,080.0 | 1,047.0 | 1,057.0 | -12.0 | -1.1 | 414,800 |
4/28 | 1,064.0 | 1,087.0 | 1,031.0 | 1,069.0 | -9.0 | -0.8 | 1,517,600 |
4/22 | 1,050.0 | 1,101.0 | 1,035.0 | 1,078.0 | +11.0 | +1.0 | 708,500 |
4/15 | 1,077.0 | 1,091.0 | 1,065.0 | 1,067.0 | -7.0 | -0.7 | 1,196,300 |
4/8 | 1,094.0 | 1,131.0 | 1,054.0 | 1,074.0 | -13.0 | -1.2 | 1,037,100 |
4/1 | 1,113.0 | 1,123.0 | 1,063.0 | 1,087.0 | -32.0 | -2.9 | 1,089,600 |
3/25 | 1,098.0 | 1,128.0 | 1,077.0 | 1,119.0 | +35.0 | +3.2 | 1,153,300 |
3/18 | 1,062.0 | 1,113.0 | 1,053.0 | 1,084.0 | +39.0 | +3.7 | 1,452,200 |
3/11 | 1,050.0 | 1,058.0 | 1,004.0 | 1,045.0 | -14.0 | -1.3 | 1,559,600 |
▶︎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