4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
1,461.9
円
(19:02)
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 |
---|---|
2,370 (24/03/01) | 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) |
---|---|---|---|---|---|---|---|
2/18 | 1,425 | 1,464 | 1,420 | 1,456 | +30 | +2.1 | 611,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,800 | 1,832 | 1,761 | 1,816 | +22 | +1.2 | 1,054,500 |
12/10 | 1,865 | 1,899 | 1,771 | 1,794 | -52 | -2.8 | 1,440,900 |
12/9 | 1,721 | 1,846 | 1,702 | 1,846 | +144 | +8.5 | 1,680,500 |
12/6 | 1,689 | 1,702 | 1,634 | 1,702 | +10 | +0.6 | 1,630,900 |
12/5 | 1,479 | 1,693 | 1,470 | 1,692 | +273 | +19.2 | 2,852,500 |
12/4 | 1,454 | 1,457 | 1,412 | 1,419 | -44 | -3.0 | 488,800 |
12/3 | 1,475 | 1,483 | 1,456 | 1,463 | -6 | -0.4 | 347,600 |
12/2 | 1,462 | 1,487 | 1,462 | 1,469 | +8 | +0.6 | 226,900 |
11/29 | 1,482 | 1,487 | 1,461 | 1,461 | -21 | -1.4 | 205,800 |
11/28 | 1,456 | 1,482 | 1,449 | 1,482 | -4 | -0.3 | 258,900 |
11/27 | 1,552 | 1,566 | 1,474 | 1,486 | -50 | -3.3 | 446,700 |
11/26 | 1,500 | 1,543 | 1,494 | 1,536 | +37 | +2.5 | 426,400 |
11/25 | 1,532 | 1,540 | 1,487 | 1,499 | -17 | -1.1 | 368,500 |
11/22 | 1,465 | 1,526 | 1,464 | 1,516 | +48 | +3.3 | 312,700 |
11/21 | 1,500 | 1,502 | 1,462 | 1,468 | -41 | -2.7 | 362,700 |
11/20 | 1,489 | 1,528 | 1,488 | 1,509 | +20 | +1.3 | 243,800 |
11/19 | 1,504 | 1,512 | 1,471 | 1,489 | -3 | -0.2 | 284,400 |
11/18 | 1,476 | 1,514 | 1,471 | 1,492 | -24 | -1.6 | 448,100 |
▶︎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