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 | 1,503.0 | 1,514.0 | 1,502.0 | 1,507.0 | +4.0 | +0.3 | 192,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,192.0 | 1,193.0 | 1,164.0 | 1,170.0 | -21.0 | -1.8 | 1,225,200 |
| 6/4 | 1,197.0 | 1,203.0 | 1,168.0 | 1,191.0 | -13.0 | -1.1 | 1,219,400 |
| 5/28 | 1,205.0 | 1,226.0 | 1,173.0 | 1,204.0 | +7.0 | +0.6 | 1,311,400 |
| 5/21 | 1,180.0 | 1,206.0 | 1,168.0 | 1,197.0 | +21.0 | +1.8 | 1,096,200 |
| 5/14 | 1,253.0 | 1,260.0 | 1,148.0 | 1,176.0 | -79.0 | -6.3 | 1,213,300 |
| 5/7 | 1,222.0 | 1,262.0 | 1,221.0 | 1,255.0 | +30.0 | +2.5 | 647,400 |
| 4/30 | 1,248.0 | 1,249.0 | 1,208.0 | 1,225.0 | -11.0 | -0.9 | 1,103,800 |
| 4/23 | 1,300.0 | 1,320.0 | 1,234.0 | 1,236.0 | -64.0 | -4.9 | 983,700 |
| 4/16 | 1,313.0 | 1,347.0 | 1,286.0 | 1,300.0 | +5.0 | +0.4 | 914,600 |
| 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 |
▶︎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
