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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,092.0 | 1,114.0 | 1,057.0 | 1,059.0 | -13.0 | -1.2 | 1,406,100 |
| 2/25 | 1,072.0 | 1,081.0 | 1,059.0 | 1,072.0 | -22.0 | -2.0 | 962,900 |
| 2/18 | 1,108.0 | 1,128.0 | 1,091.0 | 1,094.0 | -24.0 | -2.2 | 1,132,200 |
| 2/10 | 1,130.0 | 1,150.0 | 1,115.0 | 1,118.0 | -24.0 | -2.1 | 625,600 |
| 2/4 | 1,120.0 | 1,145.0 | 1,107.0 | 1,142.0 | +12.0 | +1.1 | 891,200 |
| 1/28 | 1,108.0 | 1,139.0 | 1,097.0 | 1,130.0 | +21.0 | +1.9 | 1,187,900 |
| 1/21 | 1,137.0 | 1,148.0 | 1,097.0 | 1,109.0 | -17.0 | -1.5 | 988,400 |
| 1/14 | 1,178.0 | 1,195.0 | 1,119.0 | 1,126.0 | -51.0 | -4.3 | 892,100 |
| 1/7 | 1,163.0 | 1,198.0 | 1,149.0 | 1,177.0 | +21.0 | +1.8 | 802,800 |
▶︎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
