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
(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) | 3,970 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,380 (24/05/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 8,470 | 8,600 | 8,460 | 8,540 | -30 | -0.4 | 41,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 9,530 | 9,580 | 9,220 | 9,260 | -260 | -2.7 | 132,700 |
| 1/9 | 9,320 | 9,570 | 9,320 | 9,520 | +640 | +7.2 | 257,700 |
| 1/5 | 9,590 | 9,720 | 8,840 | 8,880 | -720 | -7.5 | 302,200 |
| 1/4 | 9,500 | 9,620 | 9,070 | 9,600 | -80 | -0.8 | 198,300 |
| 12/29 | 9,740 | 9,910 | 9,430 | 9,680 | +90 | +0.9 | 149,500 |
| 12/28 | 9,560 | 9,800 | 9,530 | 9,590 | +90 | +1.0 | 104,800 |
| 12/27 | 9,350 | 9,620 | 9,350 | 9,500 | +200 | +2.2 | 66,700 |
| 12/26 | 9,010 | 9,320 | 9,010 | 9,300 | +200 | +2.2 | 41,900 |
| 12/25 | 9,220 | 9,260 | 9,030 | 9,100 | -40 | -0.4 | 59,100 |
| 12/22 | 9,490 | 9,510 | 9,110 | 9,140 | -290 | -3.1 | 92,600 |
| 12/21 | 9,470 | 9,470 | 9,320 | 9,430 | +50 | +0.5 | 50,100 |
| 12/20 | 9,150 | 9,520 | 9,150 | 9,380 | +280 | +3.1 | 105,900 |
| 12/19 | 8,970 | 9,190 | 8,970 | 9,100 | +180 | +2.0 | 87,200 |
| 12/18 | 8,800 | 8,940 | 8,720 | 8,920 | +50 | +0.6 | 77,300 |
| 12/15 | 9,190 | 9,280 | 8,860 | 8,870 | -270 | -3.0 | 178,700 |
| 12/14 | 9,620 | 9,790 | 9,140 | 9,140 | -630 | -6.5 | 139,400 |
| 12/13 | 9,650 | 9,850 | 9,590 | 9,770 | +120 | +1.2 | 83,800 |
| 12/12 | 9,670 | 9,730 | 9,520 | 9,650 | +70 | +0.7 | 111,400 |
| 12/11 | 9,760 | 9,800 | 9,540 | 9,580 | 0 | 0.0 | 102,700 |
| 12/8 | 9,870 | 9,950 | 9,410 | 9,580 | -270 | -2.7 | 233,800 |
| 12/7 | 9,110 | 9,850 | 9,110 | 9,850 | +680 | +7.4 | 300,100 |
| 12/6 | 8,850 | 9,240 | 8,850 | 9,170 | +380 | +4.3 | 76,500 |
| 12/5 | 8,750 | 8,940 | 8,660 | 8,790 | -90 | -1.0 | 98,100 |
| 12/4 | 9,120 | 9,120 | 8,850 | 8,880 | -250 | -2.7 | 104,300 |
| 12/1 | 9,420 | 9,440 | 9,120 | 9,130 | -590 | -6.1 | 192,800 |
| 11/30 | 9,180 | 9,730 | 9,180 | 9,720 | +510 | +5.5 | 204,800 |
| 11/29 | 8,820 | 9,270 | 8,810 | 9,210 | +280 | +3.1 | 89,900 |
| 11/28 | 9,000 | 9,090 | 8,870 | 8,930 | -110 | -1.2 | 72,000 |
| 11/27 | 9,180 | 9,240 | 9,030 | 9,040 | -140 | -1.5 | 52,900 |
| 11/24 | 9,020 | 9,270 | 8,930 | 9,180 | +100 | +1.1 | 74,700 |
▶︎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