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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
4/9 | 1,316.0 | 1,337.0 | 1,290.0 | 1,295.0 | -15.0 | -1.2 | 1,154,600 |
4/2 | 1,349.0 | 1,354.0 | 1,285.0 | 1,310.0 | -9.0 | -0.7 | 1,187,200 |
3/26 | 1,371.0 | 1,380.0 | 1,287.0 | 1,319.0 | -53.0 | -3.9 | 1,479,900 |
3/19 | 1,340.0 | 1,380.0 | 1,323.0 | 1,372.0 | +59.0 | +4.5 | 1,901,700 |
3/12 | 1,278.0 | 1,325.0 | 1,236.0 | 1,313.0 | +51.0 | +4.0 | 1,577,000 |
3/5 | 1,189.0 | 1,263.0 | 1,182.0 | 1,262.0 | +103.0 | +8.9 | 1,420,400 |
2/26 | 1,245.0 | 1,262.0 | 1,159.0 | 1,159.0 | -68.0 | -5.5 | 1,399,800 |
2/19 | 1,238.0 | 1,245.0 | 1,203.0 | 1,227.0 | +15.0 | +1.2 | 1,766,500 |
2/12 | 1,180.0 | 1,230.0 | 1,152.0 | 1,212.0 | +41.0 | +3.5 | 1,280,000 |
2/5 | 1,104.0 | 1,176.0 | 1,103.0 | 1,171.0 | +61.0 | +5.5 | 1,124,800 |
1/29 | 1,174.0 | 1,179.0 | 1,110.0 | 1,110.0 | -50.0 | -4.3 | 1,266,900 |
1/22 | 1,180.0 | 1,208.0 | 1,159.0 | 1,160.0 | -33.0 | -2.8 | 914,800 |
1/15 | 1,184.0 | 1,230.0 | 1,177.0 | 1,193.0 | +1.0 | +0.1 | 1,031,200 |
1/8 | 1,206.0 | 1,208.0 | 1,159.0 | 1,192.0 | -19.0 | -1.6 | 1,477,100 |
12/30 | 1,251.0 | 1,260.0 | 1,206.0 | 1,211.0 | -39.0 | -3.1 | 783,600 |
12/25 | 1,248.0 | 1,268.0 | 1,220.0 | 1,250.0 | -6.0 | -0.5 | 882,800 |
12/18 | 1,292.0 | 1,309.0 | 1,248.0 | 1,256.0 | -34.0 | -2.6 | 1,339,900 |
12/11 | 1,270.0 | 1,293.0 | 1,226.0 | 1,290.0 | +19.0 | +1.5 | 1,439,800 |
12/4 | 1,408.0 | 1,409.0 | 1,220.0 | 1,271.0 | -153.0 | -10.7 | 3,582,700 |
11/27 | 1,204.0 | 1,504.0 | 1,158.0 | 1,424.0 | +242.0 | +20.5 | 3,257,300 |
11/20 | 1,165.0 | 1,186.0 | 1,142.0 | 1,182.0 | +34.0 | +3.0 | 867,200 |
11/13 | 1,126.0 | 1,196.0 | 1,111.0 | 1,148.0 | +38.0 | +3.4 | 1,284,700 |
11/6 | 1,108.0 | 1,133.0 | 1,087.0 | 1,110.0 | +7.0 | +0.6 | 938,500 |
10/30 | 1,127.0 | 1,145.0 | 1,085.0 | 1,103.0 | -24.0 | -2.1 | 675,800 |
10/23 | 1,116.0 | 1,137.0 | 1,097.0 | 1,127.0 | +26.0 | +2.4 | 982,400 |
10/16 | 1,099.0 | 1,131.0 | 1,084.0 | 1,101.0 | -5.0 | -0.5 | 783,500 |
10/9 | 1,139.0 | 1,153.0 | 1,095.0 | 1,106.0 | -8.0 | -0.7 | 864,200 |
10/2 | 1,183.0 | 1,200.0 | 1,111.0 | 1,114.0 | -61.0 | -5.2 | 1,159,800 |
9/25 | 1,147.0 | 1,184.0 | 1,141.0 | 1,175.0 | -32.0 | -2.7 | 728,300 |
9/18 | 1,157.0 | 1,214.0 | 1,143.0 | 1,207.0 | +61.0 | +5.3 | 1,076,600 |
▶︎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