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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,041.0 | 1,153.0 | 1,038.0 | 1,146.0 | +100.0 | +9.6 | 1,022,100 |
| 9/4 | 1,051.0 | 1,063.0 | 1,020.0 | 1,046.0 | +4.0 | +0.4 | 720,200 |
| 8/28 | 1,040.0 | 1,079.0 | 1,032.0 | 1,042.0 | -1.0 | -0.1 | 655,300 |
| 8/21 | 1,073.0 | 1,073.0 | 1,029.0 | 1,043.0 | -41.0 | -3.8 | 590,800 |
| 8/14 | 1,056.0 | 1,115.0 | 1,055.0 | 1,084.0 | +45.0 | +4.3 | 673,600 |
| 8/7 | 1,000.0 | 1,081.0 | 1,000.0 | 1,039.0 | +44.0 | +4.4 | 1,023,300 |
| 7/31 | 1,071.0 | 1,095.0 | 978.0 | 995.0 | -87.0 | -8.0 | 878,500 |
| 7/22 | 1,071.0 | 1,101.0 | 1,065.0 | 1,082.0 | +6.0 | +0.6 | 473,200 |
| 7/17 | 1,053.0 | 1,120.0 | 1,051.0 | 1,076.0 | +45.0 | +4.4 | 770,700 |
| 7/10 | 1,060.0 | 1,090.0 | 1,031.0 | 1,031.0 | -25.0 | -2.4 | 915,400 |
| 7/3 | 1,030.0 | 1,079.0 | 1,017.0 | 1,056.0 | -9.0 | -0.9 | 1,446,000 |
| 6/26 | 1,051.0 | 1,083.0 | 1,046.0 | 1,065.0 | -3.0 | -0.3 | 777,800 |
| 6/19 | 1,032.0 | 1,099.0 | 1,028.0 | 1,068.0 | +37.0 | +3.6 | 1,351,700 |
| 6/12 | 1,090.0 | 1,098.0 | 1,016.0 | 1,031.0 | -36.0 | -3.4 | 1,339,600 |
| 6/5 | 1,031.0 | 1,090.0 | 1,022.0 | 1,067.0 | +36.0 | +3.5 | 1,457,200 |
| 5/29 | 997.0 | 1,059.0 | 988.0 | 1,031.0 | +48.0 | +4.9 | 1,255,400 |
| 5/22 | 994.0 | 1,013.0 | 971.0 | 983.0 | -1.0 | -0.1 | 819,700 |
| 5/15 | 997.0 | 1,022.0 | 956.0 | 984.0 | -9.0 | -0.9 | 1,066,700 |
| 5/8 | 968.0 | 996.0 | 953.0 | 993.0 | +13.0 | +1.3 | 686,100 |
| 5/1 | 969.0 | 1,020.0 | 967.0 | 980.0 | +19.0 | +2.0 | 1,192,400 |
| 4/24 | 958.0 | 981.0 | 941.0 | 961.0 | +5.0 | +0.5 | 1,298,700 |
| 4/17 | 956.0 | 982.0 | 888.0 | 956.0 | -9.0 | -0.9 | 1,572,500 |
| 4/10 | 840.0 | 966.0 | 834.0 | 965.0 | +121.0 | +14.3 | 1,517,900 |
| 4/3 | 978.0 | 981.0 | 838.0 | 844.0 | -140.0 | -14.2 | 1,483,200 |
| 3/27 | 905.0 | 985.0 | 822.0 | 984.0 | +184.0 | +23.0 | 2,587,500 |
| 3/19 | 854.0 | 882.0 | 774.0 | 800.0 | -55.0 | -6.4 | 2,012,800 |
| 3/13 | 983.0 | 991.0 | 826.0 | 855.0 | -160.0 | -15.8 | 2,127,600 |
| 3/6 | 1,056.0 | 1,112.0 | 1,010.0 | 1,015.0 | -63.0 | -5.8 | 1,831,300 |
| 2/28 | 1,163.0 | 1,185.0 | 1,070.0 | 1,078.0 | -143.0 | -11.7 | 1,271,400 |
| 2/21 | 1,266.0 | 1,272.0 | 1,212.0 | 1,221.0 | -56.0 | -4.4 | 829,300 |
▶︎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
