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) | 5,210 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 10,880 | 11,080 | 10,860 | 10,870 | +20 | +0.2 | 84,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/28 | 6,310 | 6,540 | 6,310 | 6,480 | +80 | +1.3 | 92,700 |
| 9/27 | 6,210 | 6,410 | 6,190 | 6,400 | +90 | +1.4 | 60,700 |
| 9/26 | 6,440 | 6,500 | 6,280 | 6,310 | -140 | -2.2 | 60,200 |
| 9/25 | 6,450 | 6,490 | 6,410 | 6,450 | +50 | +0.8 | 50,100 |
| 9/22 | 6,420 | 6,470 | 6,340 | 6,400 | -50 | -0.8 | 57,500 |
| 9/21 | 6,450 | 6,590 | 6,420 | 6,450 | -20 | -0.3 | 72,200 |
| 9/20 | 6,550 | 6,600 | 6,470 | 6,470 | -90 | -1.4 | 49,800 |
| 9/19 | 6,510 | 6,620 | 6,500 | 6,560 | -40 | -0.6 | 52,100 |
| 9/15 | 6,690 | 6,770 | 6,590 | 6,600 | +10 | +0.2 | 99,300 |
| 9/14 | 6,500 | 6,690 | 6,500 | 6,590 | +90 | +1.4 | 110,100 |
| 9/13 | 6,670 | 6,670 | 6,470 | 6,500 | -170 | -2.6 | 74,200 |
| 9/12 | 6,760 | 6,830 | 6,590 | 6,670 | -30 | -0.5 | 48,900 |
| 9/11 | 6,640 | 6,770 | 6,640 | 6,700 | +20 | +0.3 | 74,600 |
| 9/8 | 6,710 | 6,800 | 6,630 | 6,680 | -120 | -1.8 | 85,200 |
| 9/7 | 6,950 | 7,020 | 6,790 | 6,800 | -220 | -3.1 | 80,200 |
| 9/6 | 7,090 | 7,120 | 6,980 | 7,020 | -70 | -1.0 | 69,600 |
| 9/5 | 7,080 | 7,100 | 6,970 | 7,090 | +40 | +0.6 | 62,400 |
| 9/4 | 6,970 | 7,130 | 6,910 | 7,050 | +110 | +1.6 | 81,900 |
| 9/1 | 6,990 | 7,010 | 6,890 | 6,940 | -50 | -0.7 | 113,400 |
| 8/31 | 7,130 | 7,150 | 6,870 | 6,990 | -180 | -2.5 | 217,200 |
| 8/30 | 7,350 | 7,430 | 7,130 | 7,170 | -30 | -0.4 | 118,700 |
| 8/29 | 7,520 | 7,540 | 7,200 | 7,200 | -370 | -4.9 | 119,700 |
| 8/28 | 7,500 | 7,700 | 7,500 | 7,570 | +40 | +0.5 | 92,800 |
| 8/25 | 7,430 | 7,540 | 7,400 | 7,530 | +50 | +0.7 | 59,300 |
| 8/24 | 7,460 | 7,510 | 7,400 | 7,480 | +20 | +0.3 | 44,400 |
| 8/23 | 7,300 | 7,460 | 7,300 | 7,460 | +80 | +1.1 | 38,600 |
| 8/22 | 7,330 | 7,440 | 7,300 | 7,380 | +40 | +0.5 | 62,500 |
| 8/21 | 7,250 | 7,360 | 7,190 | 7,340 | +70 | +1.0 | 60,000 |
▶︎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