4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
10,889
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 10,550 | 10,900 | 10,460 | 10,880 | +480 | +4.6 | 56,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 8,680 | 8,780 | 8,560 | 8,780 | +140 | +1.6 | 270,700 |
| 10/30 | 8,410 | 8,710 | 8,410 | 8,640 | +340 | +4.1 | 556,200 |
| 10/27 | 8,180 | 8,330 | 8,070 | 8,300 | +340 | +4.3 | 226,000 |
| 10/26 | 8,420 | 8,480 | 7,960 | 7,960 | -460 | -5.5 | 228,200 |
| 10/25 | 8,560 | 8,640 | 8,390 | 8,420 | -140 | -1.6 | 161,700 |
| 10/24 | 8,410 | 8,610 | 8,310 | 8,560 | +210 | +2.5 | 253,800 |
| 10/23 | 8,360 | 8,580 | 8,350 | 8,350 | +40 | +0.5 | 397,000 |
| 10/20 | 7,930 | 8,360 | 7,890 | 8,310 | +460 | +5.9 | 401,600 |
| 10/19 | 7,720 | 7,930 | 7,720 | 7,850 | +180 | +2.4 | 265,800 |
| 10/18 | 7,540 | 7,710 | 7,470 | 7,670 | +130 | +1.7 | 117,000 |
| 10/17 | 7,440 | 7,630 | 7,340 | 7,540 | +400 | +5.6 | 217,300 |
| 10/16 | 7,240 | 7,240 | 6,880 | 7,140 | -210 | -2.9 | 174,000 |
| 10/13 | 7,080 | 7,410 | 7,020 | 7,350 | +270 | +3.8 | 299,300 |
| 10/12 | 6,600 | 7,090 | 6,560 | 7,080 | +740 | +11.7 | 209,900 |
| 10/11 | 6,560 | 6,560 | 6,340 | 6,340 | -200 | -3.1 | 44,800 |
| 10/10 | 6,260 | 6,550 | 6,260 | 6,540 | +370 | +6.0 | 89,000 |
| 10/6 | 6,280 | 6,400 | 6,140 | 6,170 | -160 | -2.5 | 57,100 |
| 10/5 | 6,250 | 6,460 | 6,230 | 6,330 | +80 | +1.3 | 87,700 |
| 10/4 | 6,300 | 6,320 | 6,200 | 6,250 | -120 | -1.9 | 82,800 |
| 10/3 | 6,440 | 6,450 | 6,340 | 6,370 | -20 | -0.3 | 42,600 |
| 10/2 | 6,460 | 6,600 | 6,380 | 6,390 | -60 | -0.9 | 78,800 |
| 9/29 | 6,580 | 6,640 | 6,420 | 6,450 | -30 | -0.5 | 94,900 |
▶︎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