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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
7/2 | 10,800 | 10,890 | 10,730 | 10,800 | +70 | +0.7 | 70,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/7 | 5,540 | 5,590 | 5,500 | 5,560 | 0 | 0.0 | 36,900 |
7/6 | 5,550 | 5,600 | 5,500 | 5,560 | -90 | -1.6 | 45,000 |
7/5 | 5,630 | 5,660 | 5,560 | 5,650 | +20 | +0.4 | 30,600 |
7/4 | 5,630 | 5,740 | 5,550 | 5,630 | -20 | -0.4 | 71,000 |
7/3 | 5,530 | 5,670 | 5,520 | 5,650 | +220 | +4.1 | 88,200 |
6/30 | 5,430 | 5,490 | 5,390 | 5,430 | 0 | 0.0 | 70,800 |
6/29 | 5,470 | 5,550 | 5,380 | 5,430 | +40 | +0.7 | 89,300 |
6/28 | 5,280 | 5,480 | 5,220 | 5,390 | +260 | +5.1 | 140,600 |
6/27 | 5,110 | 5,260 | 5,030 | 5,130 | -180 | -3.4 | 222,700 |
6/26 | 5,260 | 5,380 | 5,240 | 5,310 | +40 | +0.8 | 116,700 |
6/23 | 5,400 | 5,420 | 5,240 | 5,270 | -190 | -3.5 | 132,200 |
6/22 | 5,520 | 5,610 | 5,420 | 5,460 | -60 | -1.1 | 135,600 |
6/21 | 5,500 | 5,570 | 5,440 | 5,520 | -20 | -0.4 | 98,400 |
6/20 | 5,480 | 5,640 | 5,470 | 5,540 | +20 | +0.4 | 134,600 |
6/19 | 5,500 | 5,650 | 5,480 | 5,520 | +30 | +0.6 | 152,700 |
6/16 | 5,340 | 5,520 | 5,340 | 5,490 | +230 | +4.4 | 347,500 |
6/15 | 4,950 | 5,350 | 4,920 | 5,260 | +260 | +5.2 | 241,300 |
6/14 | 4,945 | 5,040 | 4,905 | 5,000 | +125 | +2.6 | 124,200 |
6/13 | 4,845 | 4,875 | 4,795 | 4,875 | +25 | +0.5 | 120,000 |
6/12 | 4,705 | 4,880 | 4,705 | 4,850 | +5 | +0.1 | 181,500 |
6/9 | 4,620 | 4,850 | 4,600 | 4,845 | +325 | +7.2 | 397,800 |
6/8 | 4,440 | 4,540 | 4,430 | 4,520 | +150 | +3.4 | 218,800 |
6/7 | 4,400 | 4,485 | 4,370 | 4,370 | +20 | +0.5 | 205,200 |
6/6 | 4,265 | 4,365 | 4,230 | 4,350 | +70 | +1.6 | 175,000 |
6/5 | 4,190 | 4,280 | 4,180 | 4,280 | +230 | +5.7 | 154,000 |
6/2 | 4,035 | 4,050 | 4,020 | 4,050 | +25 | +0.6 | 88,100 |
6/1 | 4,015 | 4,080 | 3,970 | 4,025 | -10 | -0.3 | 87,400 |
5/31 | 4,145 | 4,145 | 4,015 | 4,035 | -115 | -2.8 | 108,800 |
5/30 | 4,120 | 4,155 | 4,095 | 4,150 | +45 | +1.1 | 64,800 |
5/29 | 4,115 | 4,135 | 4,080 | 4,105 | +25 | +0.6 | 61,000 |
▶︎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