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) | 1,277.0 (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) |
---|---|---|---|---|---|---|---|
9/27 | 1,607.5 | 1,653.5 | 1,578.5 | 1,644.5 | +51.5 | +3.2 | 891,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/30 | 1,171.0 | 1,183.0 | 1,152.0 | 1,156.0 | -20.0 | -1.7 | 578,900 |
12/24 | 1,181.0 | 1,189.0 | 1,163.0 | 1,176.0 | -25.0 | -2.1 | 667,700 |
12/17 | 1,228.0 | 1,233.0 | 1,197.0 | 1,201.0 | -19.0 | -1.6 | 702,700 |
12/10 | 1,228.0 | 1,266.0 | 1,208.0 | 1,220.0 | -1.0 | -0.1 | 795,700 |
12/3 | 1,216.0 | 1,227.0 | 1,161.0 | 1,221.0 | -16.0 | -1.3 | 1,544,600 |
11/26 | 1,260.0 | 1,273.0 | 1,233.0 | 1,237.0 | -39.0 | -3.1 | 670,900 |
11/19 | 1,284.0 | 1,290.0 | 1,254.0 | 1,276.0 | -8.0 | -0.6 | 951,900 |
11/12 | 1,265.0 | 1,285.0 | 1,235.0 | 1,284.0 | +26.0 | +2.1 | 1,098,700 |
▶︎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