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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,352.0 | 1,711.5 | 1,328.0 | 1,507.0 | +135.0 | +9.8 | 55,723,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,108.0 | 1,432.0 | 1,091.0 | 1,372.0 | +260.0 | +23.4 | 50,195,900 |
| 2022 | 1,163.0 | 1,198.0 | 973.0 | 1,112.0 | -44.0 | -3.8 | 54,794,000 |
| 2021 | 1,206.0 | 1,395.0 | 1,093.0 | 1,156.0 | -55.0 | -4.5 | 62,009,900 |
| 2020 | 1,236.0 | 1,504.0 | 774.0 | 1,211.0 | -59.0 | -4.7 | 60,873,700 |
| 2019 | 1,176.0 | 1,350.0 | 989.0 | 1,270.0 | +58.0 | +4.8 | 52,138,700 |
| 2018 | 1,430.0 | 1,494.0 | 1,066.0 | 1,212.0 | -223.0 | -15.5 | 58,131,900 |
| 2017 | 1,152.0 | 1,590.0 | 1,151.0 | 1,435.0 | +284.0 | +24.7 | 69,812,600 |
| 2016 | 1,028.0 | 1,189.0 | 825.0 | 1,151.0 | +109.0 | +10.5 | 77,911,500 |
| 2015 | 952.0 | 1,146.0 | 819.0 | 1,042.0 | +82.0 | +8.5 | 80,689,500 |
| 2014 | 908.0 | 1,008.0 | 786.0 | 960.0 | +60.0 | +6.7 | 59,653,000 |
| 2013 | 678.0 | 946.0 | 676.0 | 900.0 | +226.0 | +33.5 | 73,848,500 |
| 2012 | 636.0 | 772.0 | 544.0 | 674.0 | +42.0 | +6.7 | 75,789,500 |
| 2011 | 770.0 | 890.0 | 608.0 | 632.0 | -128.0 | -16.8 | 110,440,000 |
| 2010 | 700.0 | 904.0 | 630.0 | 760.0 | +62.0 | +8.9 | 102,201,000 |
| 2009 | 546.0 | 728.0 | 398.0 | 698.0 | +162.0 | +30.2 | 82,890,000 |
| 2008 | 702.0 | 912.0 | 312.0 | 536.0 | -176.0 | -24.7 | 205,167,000 |
| 2007 | 864.0 | 1,020.0 | 690.0 | 712.0 | -150.0 | -17.4 | 112,520,000 |
| 2006 | 1,292.0 | 1,344.0 | 812.0 | 862.0 | -424.0 | -33.0 | 129,861,500 |
| 2005 | 732.0 | 1,360.0 | 688.0 | 1,286.0 | +564.0 | +78.1 | 150,701,500 |
| 2004 | 440.0 | 730.0 | 394.0 | 722.0 | +284.0 | +64.8 | 101,299,000 |
| 2003 | 280.0 | 462.0 | 266.0 | 438.0 | +162.0 | +58.7 | 67,229,000 |
| 2002 | 360.0 | 420.0 | 242.0 | 276.0 | -82.0 | -22.9 | 49,441,500 |
| 2001 | 398.0 | 506.0 | 320.0 | 358.0 | -34.0 | -8.7 | 64,259,000 |
| 2000 | 320.0 | 600.0 | 306.0 | 392.0 | +78.0 | +24.8 | 133,306,000 |
| 1999 | 400.0 | 566.0 | 312.0 | 314.0 | -110.0 | -25.9 | 52,531,000 |
| 1998 | 348.0 | 580.0 | 320.0 | 424.0 | +56.0 | +15.2 | 46,695,000 |
| 1997 | 820.0 | 992.0 | 322.0 | 368.0 | -452.0 | -55.1 | 54,494,000 |
| 1996 | 1,126.0 | 1,222.0 | 800.0 | 820.0 | -276.0 | -25.2 | 47,275,500 |
| 1995 | 1,208.0 | 1,210.0 | 742.0 | 1,096.0 | -114.0 | -9.4 | 41,112,500 |
| 1994 | 841.9 | 1,314.2 | 841.9 | 1,210.0 | +349.1 | +40.6 | 47,023,446 |
▶︎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
