4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
10,586
円
(10:51)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 10,850 | 10,870 | 10,570 | 10,610 | -260 | -2.4 | 37,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 7,250 | 7,360 | 7,190 | 7,340 | +70 | +1.0 | 60,000 |
| 8/18 | 7,170 | 7,390 | 7,170 | 7,270 | 0 | 0.0 | 80,300 |
| 8/17 | 7,350 | 7,460 | 7,170 | 7,270 | -130 | -1.8 | 142,700 |
| 8/16 | 7,360 | 7,700 | 7,350 | 7,400 | -40 | -0.5 | 188,900 |
| 8/15 | 7,520 | 7,650 | 7,390 | 7,440 | -40 | -0.5 | 124,600 |
| 8/14 | 7,210 | 7,530 | 7,160 | 7,480 | +230 | +3.2 | 211,600 |
| 8/10 | 6,640 | 7,270 | 6,610 | 7,250 | +600 | +9.0 | 452,900 |
| 8/9 | 6,650 | 6,650 | 6,440 | 6,650 | +1,000 | +17.7 | 242,500 |
| 8/8 | 5,770 | 5,820 | 5,650 | 5,650 | -220 | -3.8 | 104,500 |
| 8/7 | 5,810 | 5,870 | 5,670 | 5,870 | -10 | -0.2 | 93,700 |
| 8/4 | 5,630 | 5,900 | 5,630 | 5,880 | +150 | +2.6 | 91,500 |
| 8/3 | 5,690 | 5,820 | 5,540 | 5,730 | -300 | -5.0 | 193,400 |
| 8/2 | 5,900 | 6,040 | 5,860 | 6,030 | +70 | +1.2 | 77,200 |
| 8/1 | 5,810 | 5,960 | 5,790 | 5,960 | +180 | +3.1 | 69,800 |
| 7/31 | 5,770 | 5,810 | 5,740 | 5,780 | +110 | +1.9 | 59,200 |
| 7/28 | 5,430 | 5,700 | 5,400 | 5,670 | +170 | +3.1 | 89,200 |
| 7/27 | 5,540 | 5,560 | 5,480 | 5,500 | -70 | -1.3 | 32,000 |
| 7/26 | 5,510 | 5,610 | 5,500 | 5,570 | +90 | +1.6 | 74,100 |
| 7/25 | 5,380 | 5,500 | 5,330 | 5,480 | +100 | +1.9 | 47,300 |
| 7/24 | 5,380 | 5,380 | 5,300 | 5,380 | +40 | +0.8 | 22,700 |
| 7/21 | 5,400 | 5,400 | 5,310 | 5,340 | -50 | -0.9 | 37,600 |
| 7/20 | 5,440 | 5,450 | 5,380 | 5,390 | -50 | -0.9 | 30,200 |
| 7/19 | 5,410 | 5,450 | 5,360 | 5,440 | +100 | +1.9 | 31,900 |
| 7/18 | 5,320 | 5,370 | 5,260 | 5,340 | +60 | +1.1 | 38,400 |
| 7/14 | 5,280 | 5,290 | 5,210 | 5,280 | +10 | +0.2 | 29,300 |
| 7/13 | 5,270 | 5,330 | 5,230 | 5,270 | +50 | +1.0 | 37,300 |
| 7/12 | 5,400 | 5,410 | 5,220 | 5,220 | -210 | -3.9 | 71,700 |
| 7/11 | 5,580 | 5,580 | 5,370 | 5,430 | -150 | -2.7 | 98,300 |
| 7/10 | 5,560 | 5,600 | 5,500 | 5,580 | +20 | +0.4 | 41,900 |
| 7/7 | 5,540 | 5,590 | 5,500 | 5,560 | 0 | 0.0 | 36,900 |
▶︎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