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) | 5,030 (23/06/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 10,210 | 10,670 | 10,160 | 10,530 | +240 | +2.3 | 151,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/22 | 9,010 | 9,260 | 8,990 | 9,080 | +70 | +0.8 | 68,900 |
| 11/21 | 9,080 | 9,130 | 8,810 | 9,010 | -70 | -0.8 | 81,400 |
| 11/20 | 8,970 | 9,150 | 8,960 | 9,080 | -20 | -0.2 | 79,200 |
| 11/17 | 8,600 | 9,120 | 8,570 | 9,100 | +520 | +6.1 | 126,800 |
| 11/16 | 8,520 | 8,900 | 8,520 | 8,580 | -90 | -1.0 | 114,300 |
| 11/15 | 8,640 | 8,810 | 8,530 | 8,670 | -90 | -1.0 | 206,900 |
| 11/14 | 9,030 | 9,160 | 8,630 | 8,760 | -490 | -5.3 | 201,000 |
| 11/13 | 9,140 | 9,570 | 9,140 | 9,250 | +130 | +1.4 | 174,800 |
| 11/10 | 9,030 | 9,280 | 8,390 | 9,120 | +470 | +5.4 | 372,900 |
| 11/9 | 8,720 | 8,790 | 8,610 | 8,650 | -220 | -2.5 | 86,500 |
| 11/8 | 8,630 | 8,870 | 8,630 | 8,870 | +120 | +1.4 | 155,300 |
| 11/7 | 8,700 | 8,880 | 8,610 | 8,750 | 0 | 0.0 | 124,500 |
| 11/6 | 8,890 | 9,030 | 8,620 | 8,750 | -130 | -1.5 | 211,000 |
| 11/2 | 8,910 | 9,050 | 8,720 | 8,880 | +110 | +1.3 | 212,900 |
| 11/1 | 8,990 | 9,100 | 8,680 | 8,770 | -10 | -0.1 | 298,900 |
▶︎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