!決算発表予定日 2024/05/10
4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
12,350 (24/02/16) | 3,865 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
12,350 (24/02/16) | 8,670 (24/04/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 9,120 | 9,350 | 9,010 | 9,330 | +190 | +2.1 | 74,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 10,920 | 11,080 | 10,460 | 10,540 | -390 | -3.6 | 77,800 |
3/12 | 10,840 | 10,980 | 10,590 | 10,930 | +90 | +0.8 | 99,800 |
3/11 | 10,380 | 10,860 | 10,200 | 10,840 | +160 | +1.5 | 127,800 |
3/8 | 10,290 | 10,930 | 10,280 | 10,680 | +190 | +1.8 | 239,100 |
3/7 | 11,090 | 11,100 | 10,420 | 10,490 | -500 | -4.6 | 154,400 |
3/6 | 10,730 | 11,120 | 10,730 | 10,990 | -80 | -0.7 | 78,400 |
3/5 | 11,230 | 11,280 | 10,970 | 11,070 | -260 | -2.3 | 92,400 |
3/4 | 11,670 | 11,830 | 11,230 | 11,330 | -500 | -4.2 | 133,600 |
3/1 | 11,350 | 11,850 | 11,350 | 11,830 | +290 | +2.5 | 115,400 |
2/29 | 11,150 | 11,590 | 11,090 | 11,540 | +250 | +2.2 | 126,700 |
2/28 | 11,180 | 11,610 | 11,140 | 11,290 | +150 | +1.4 | 109,100 |
2/27 | 11,150 | 11,440 | 11,010 | 11,140 | +290 | +2.7 | 162,500 |
2/26 | 11,410 | 11,510 | 10,740 | 10,850 | -680 | -5.9 | 156,900 |
2/22 | 11,590 | 11,650 | 11,360 | 11,530 | +140 | +1.2 | 72,400 |
2/21 | 11,200 | 11,530 | 11,160 | 11,390 | -40 | -0.4 | 55,600 |
2/20 | 11,620 | 11,620 | 11,370 | 11,430 | -50 | -0.4 | 58,400 |
2/19 | 11,880 | 11,960 | 11,430 | 11,480 | -400 | -3.4 | 120,100 |
2/16 | 11,670 | 12,350 | 11,670 | 11,880 | +230 | +2.0 | 200,200 |
2/15 | 11,770 | 12,070 | 11,470 | 11,650 | +180 | +1.6 | 194,800 |
2/14 | 11,950 | 12,020 | 11,430 | 11,470 | -450 | -3.8 | 133,600 |
2/13 | 11,540 | 11,930 | 11,200 | 11,920 | +1,080 | +10.0 | 267,600 |
2/9 | 10,870 | 11,100 | 10,680 | 10,840 | -440 | -3.9 | 155,000 |
2/8 | 10,890 | 11,300 | 10,880 | 11,280 | +390 | +3.6 | 130,300 |
2/7 | 10,940 | 11,160 | 10,800 | 10,890 | -40 | -0.4 | 131,500 |
2/6 | 10,980 | 11,090 | 10,750 | 10,930 | +20 | +0.2 | 86,500 |
2/5 | 10,980 | 11,130 | 10,510 | 10,910 | +230 | +2.2 | 200,300 |
2/2 | 10,330 | 10,830 | 10,330 | 10,680 | +390 | +3.8 | 206,600 |
2/1 | 10,490 | 10,750 | 10,210 | 10,290 | -140 | -1.3 | 153,500 |
1/31 | 10,490 | 10,530 | 10,210 | 10,430 | 0 | 0.0 | 87,000 |
1/30 | 10,500 | 10,590 | 10,320 | 10,430 | -70 | -0.7 | 122,700 |
▶︎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