！決算発表予定日 2025/02/10
4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
1,677.9
円
(11:27)
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 |
|---|---|
| 2,470 (24/02/16) | 1,412 (24/12/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,470 (24/02/16) | 1,412 (24/12/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,675 | 1,685 | 1,667 | 1,679 | -11 | -0.7 | 219,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,725 | 1,725 | 1,672 | 1,690 | -26 | -1.5 | 534,000 |
| 1/28 | 1,748 | 1,755 | 1,708 | 1,716 | -28 | -1.6 | 534,200 |
| 1/27 | 1,810 | 1,823 | 1,736 | 1,744 | -42 | -2.4 | 516,600 |
| 1/24 | 1,793 | 1,805 | 1,771 | 1,786 | -8 | -0.5 | 326,600 |
| 1/23 | 1,780 | 1,805 | 1,764 | 1,794 | +35 | +2.0 | 460,700 |
| 1/22 | 1,744 | 1,763 | 1,722 | 1,759 | +24 | +1.4 | 520,500 |
| 1/21 | 1,782 | 1,782 | 1,715 | 1,735 | -37 | -2.1 | 525,700 |
| 1/20 | 1,787 | 1,790 | 1,757 | 1,772 | +2 | +0.1 | 286,300 |
| 1/17 | 1,770 | 1,786 | 1,736 | 1,770 | -2 | -0.1 | 276,200 |
| 1/16 | 1,793 | 1,802 | 1,756 | 1,772 | -3 | -0.2 | 446,100 |
| 1/15 | 1,790 | 1,804 | 1,761 | 1,775 | -17 | -1.0 | 356,900 |
| 1/14 | 1,802 | 1,809 | 1,768 | 1,792 | -31 | -1.7 | 451,700 |
| 1/10 | 1,850 | 1,854 | 1,810 | 1,823 | -26 | -1.4 | 294,500 |
| 1/9 | 1,862 | 1,869 | 1,833 | 1,849 | -20 | -1.1 | 300,300 |
| 1/8 | 1,904 | 1,938 | 1,864 | 1,869 | -46 | -2.4 | 500,700 |
| 1/7 | 1,950 | 1,963 | 1,913 | 1,915 | -38 | -2.0 | 511,300 |
| 1/6 | 1,981 | 2,006 | 1,946 | 1,953 | -43 | -2.2 | 575,200 |
| 12/30 | 2,011 | 2,052 | 1,980 | 1,996 | +4 | +0.2 | 549,700 |
| 12/27 | 1,993 | 2,015 | 1,975 | 1,992 | +14 | +0.7 | 337,800 |
| 12/26 | 1,971 | 1,980 | 1,959 | 1,978 | +17 | +0.9 | 285,000 |
| 12/25 | 1,999 | 2,004 | 1,941 | 1,961 | -40 | -2.0 | 457,500 |
| 12/24 | 2,020 | 2,026 | 1,991 | 2,001 | -3 | -0.2 | 267,500 |
| 12/23 | 2,000 | 2,010 | 1,959 | 2,004 | +7 | +0.4 | 545,300 |
| 12/20 | 1,988 | 2,025 | 1,973 | 1,997 | +29 | +1.5 | 852,000 |
| 12/19 | 1,942 | 1,988 | 1,928 | 1,968 | +5 | +0.3 | 460,400 |
| 12/18 | 1,963 | 1,995 | 1,938 | 1,963 | -27 | -1.4 | 531,500 |
| 12/17 | 2,008 | 2,013 | 1,953 | 1,990 | -16 | -0.8 | 825,500 |
| 12/16 | 1,976 | 2,020 | 1,976 | 2,006 | +48 | +2.5 | 1,355,900 |
| 12/13 | 1,890 | 1,975 | 1,882 | 1,958 | +55 | +2.9 | 1,603,500 |
| 12/12 | 1,839 | 1,908 | 1,825 | 1,903 | +87 | +4.8 | 929,200 |
▶︎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
