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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,543.5 | 1,551.5 | 1,512.0 | 1,520.0 | -27.0 | -1.8 | 860,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 2/14 | 1,287.0 | 1,309.0 | 1,263.0 | 1,277.0 | -25.0 | -1.9 | 799,500 |
| 2/7 | 1,231.0 | 1,319.0 | 1,227.0 | 1,302.0 | +57.0 | +4.6 | 1,116,100 |
| 1/31 | 1,205.0 | 1,252.0 | 1,197.0 | 1,245.0 | +10.0 | +0.8 | 1,044,800 |
| 1/24 | 1,250.0 | 1,259.0 | 1,227.0 | 1,235.0 | -9.0 | -0.7 | 492,400 |
| 1/17 | 1,252.0 | 1,254.0 | 1,228.0 | 1,244.0 | -11.0 | -0.9 | 434,500 |
| 1/10 | 1,236.0 | 1,257.0 | 1,201.0 | 1,255.0 | -15.0 | -1.2 | 691,400 |
| 12/30 | 1,304.0 | 1,305.0 | 1,265.0 | 1,270.0 | -34.0 | -2.6 | 188,000 |
| 12/27 | 1,311.0 | 1,332.0 | 1,280.0 | 1,304.0 | -14.0 | -1.1 | 654,200 |
| 12/20 | 1,315.0 | 1,350.0 | 1,289.0 | 1,318.0 | +4.0 | +0.3 | 1,154,600 |
| 12/13 | 1,288.0 | 1,330.0 | 1,275.0 | 1,314.0 | +41.0 | +3.2 | 756,700 |
| 12/6 | 1,259.0 | 1,279.0 | 1,238.0 | 1,273.0 | +27.0 | +2.2 | 803,100 |
| 11/29 | 1,282.0 | 1,291.0 | 1,241.0 | 1,246.0 | -20.0 | -1.6 | 1,002,900 |
| 11/22 | 1,278.0 | 1,286.0 | 1,230.0 | 1,266.0 | -18.0 | -1.4 | 860,900 |
| 11/15 | 1,254.0 | 1,300.0 | 1,245.0 | 1,284.0 | +37.0 | +3.0 | 1,128,400 |
| 11/8 | 1,226.0 | 1,272.0 | 1,216.0 | 1,247.0 | +40.0 | +3.3 | 833,000 |
| 11/1 | 1,229.0 | 1,249.0 | 1,181.0 | 1,207.0 | -21.0 | -1.7 | 994,000 |
| 10/25 | 1,219.0 | 1,234.0 | 1,194.0 | 1,228.0 | +14.0 | +1.2 | 598,800 |
| 10/18 | 1,225.0 | 1,251.0 | 1,208.0 | 1,214.0 | +18.0 | +1.5 | 740,400 |
| 10/11 | 1,184.0 | 1,201.0 | 1,159.0 | 1,196.0 | +10.0 | +0.8 | 827,500 |
| 10/4 | 1,217.0 | 1,238.0 | 1,164.0 | 1,186.0 | -40.0 | -3.3 | 1,183,700 |
| 9/27 | 1,191.0 | 1,271.0 | 1,186.0 | 1,226.0 | +44.0 | +3.7 | 1,310,500 |
| 9/20 | 1,190.0 | 1,201.0 | 1,176.0 | 1,182.0 | -13.0 | -1.1 | 981,700 |
| 9/13 | 1,057.0 | 1,202.0 | 1,056.0 | 1,195.0 | +146.0 | +13.9 | 1,568,400 |
▶︎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
