4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
10,271
円
(11:27)
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 |
|---|---|
| 12,350 (24/02/16) | 5,210 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,220 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 10,300 | 10,400 | 10,170 | 10,270 | -30 | -0.3 | 26,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,145 | 4,145 | 4,015 | 4,035 | -115 | -2.8 | 108,800 |
| 5/30 | 4,120 | 4,155 | 4,095 | 4,150 | +45 | +1.1 | 64,800 |
| 5/29 | 4,115 | 4,135 | 4,080 | 4,105 | +25 | +0.6 | 61,000 |
| 5/26 | 4,155 | 4,160 | 4,075 | 4,080 | -65 | -1.6 | 102,000 |
| 5/25 | 4,100 | 4,155 | 4,085 | 4,145 | +70 | +1.7 | 75,000 |
| 5/24 | 4,085 | 4,125 | 4,075 | 4,075 | +5 | +0.1 | 71,900 |
| 5/23 | 4,130 | 4,145 | 4,050 | 4,070 | -60 | -1.5 | 93,200 |
| 5/22 | 4,090 | 4,130 | 4,065 | 4,130 | +55 | +1.4 | 80,800 |
| 5/19 | 4,090 | 4,115 | 4,065 | 4,075 | +5 | +0.1 | 89,400 |
| 5/18 | 4,050 | 4,095 | 4,040 | 4,070 | +50 | +1.2 | 75,800 |
| 5/17 | 3,955 | 4,030 | 3,920 | 4,020 | +65 | +1.6 | 105,700 |
| 5/16 | 3,975 | 3,980 | 3,920 | 3,955 | +35 | +0.9 | 105,100 |
| 5/15 | 4,000 | 4,000 | 3,865 | 3,920 | -40 | -1.0 | 149,200 |
| 5/12 | 4,200 | 4,235 | 3,945 | 3,960 | -310 | -7.3 | 274,700 |
| 5/11 | 4,355 | 4,390 | 4,270 | 4,270 | -120 | -2.7 | 74,600 |
| 5/10 | 4,410 | 4,450 | 4,375 | 4,390 | +15 | +0.3 | 90,500 |
| 5/9 | 4,395 | 4,395 | 4,340 | 4,375 | -5 | -0.1 | 68,700 |
| 5/8 | 4,425 | 4,435 | 4,360 | 4,380 | -65 | -1.5 | 83,000 |
| 5/2 | 4,400 | 4,445 | 4,375 | 4,445 | +50 | +1.1 | 91,700 |
| 5/1 | 4,450 | 4,460 | 4,345 | 4,395 | +15 | +0.3 | 112,500 |
| 4/28 | 4,325 | 4,390 | 4,305 | 4,380 | +125 | +2.9 | 123,200 |
| 4/27 | 4,240 | 4,260 | 4,195 | 4,255 | -40 | -0.9 | 175,000 |
| 4/26 | 4,410 | 4,420 | 4,270 | 4,295 | -455 | -9.6 | 281,600 |
| 4/25 | 4,795 | 4,805 | 4,720 | 4,750 | -45 | -0.9 | 78,500 |
| 4/24 | 4,745 | 4,825 | 4,725 | 4,795 | +65 | +1.4 | 88,200 |
| 4/21 | 4,715 | 4,750 | 4,710 | 4,730 | +5 | +0.1 | 52,300 |
| 4/20 | 4,745 | 4,770 | 4,715 | 4,725 | -60 | -1.3 | 27,300 |
| 4/19 | 4,740 | 4,800 | 4,740 | 4,785 | +15 | +0.3 | 63,400 |
| 4/18 | 4,655 | 4,795 | 4,650 | 4,770 | +115 | +2.5 | 89,300 |
| 4/17 | 4,660 | 4,695 | 4,625 | 4,655 | -10 | -0.2 | 42,300 |
▶︎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