4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
1,461.9
円
(19:02)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,370 (24/03/01) | 1,412 (24/12/04) |
昨年来高値 | 昨年来安値 |
---|---|
2,470 (24/02/16) | 1,412 (24/12/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,661 | 1,791 | 1,420 | 1,456 | -218 | -13.0 | 9,528,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,981 | 2,006 | 1,667 | 1,674 | -322 | -16.1 | 8,351,400 |
24/12 | 1,462 | 2,052 | 1,412 | 1,996 | +535 | +36.6 | 18,723,400 |
24/11 | 1,603 | 1,672 | 1,449 | 1,461 | -164 | -10.1 | 7,478,500 |
24/10 | 1,915 | 1,978 | 1,596 | 1,625 | -294 | -15.3 | 7,326,300 |
24/09 | 1,852 | 2,062 | 1,682 | 1,919 | +55 | +3.0 | 8,168,000 |
24/08 | 1,996 | 2,006 | 1,566 | 1,864 | -126 | -6.3 | 13,901,000 |
24/07 | 2,170 | 2,342 | 1,906 | 1,990 | -184 | -8.5 | 9,664,000 |
24/06 | 1,860 | 2,250 | 1,786 | 2,174 | +324 | +17.5 | 15,272,500 |
24/05 | 1,842 | 1,934 | 1,644 | 1,850 | -6 | -0.3 | 10,364,500 |
24/04 | 1,936 | 1,946 | 1,734 | 1,856 | -76 | -3.9 | 8,334,500 |
24/03 | 2,270 | 2,370 | 1,902 | 1,932 | -376 | -16.3 | 12,388,000 |
24/02 | 2,098 | 2,470 | 2,042 | 2,308 | +222 | +10.6 | 13,608,000 |
24/01 | 1,900 | 2,134 | 1,768 | 2,086 | +150 | +7.8 | 13,137,500 |
23/12 | 1,884 | 1,990 | 1,732 | 1,936 | -8 | -0.4 | 12,283,500 |
23/11 | 1,798 | 1,946 | 1,678 | 1,944 | +188 | +10.7 | 15,048,000 |
23/10 | 1,292 | 1,756 | 1,228 | 1,756 | +466 | +36.1 | 21,306,500 |
23/09 | 1,398 | 1,426 | 1,238 | 1,290 | -108 | -7.7 | 7,450,000 |
23/08 | 1,162 | 1,540 | 1,108 | 1,398 | +242 | +20.9 | 14,434,000 |
23/07 | 1,106 | 1,162 | 1,042 | 1,156 | +70 | +6.5 | 5,064,000 |
23/06 | 803 | 1,130 | 794 | 1,086 | +279 | +34.6 | 18,172,000 |
23/05 | 890 | 892 | 773 | 807 | -69 | -7.9 | 9,892,000 |
23/04 | 879 | 965 | 839 | 876 | +5 | +0.6 | 9,617,000 |
23/03 | 858 | 956 | 809 | 871 | +10 | +1.2 | 8,512,500 |
23/02 | 851 | 885 | 807 | 861 | +15 | +1.8 | 6,694,500 |
23/01 | 761 | 857 | 736 | 846 | +80 | +10.4 | 6,234,000 |
22/12 | 814 | 863 | 750 | 766 | -60 | -7.3 | 12,183,000 |
22/11 | 723 | 848 | 711 | 826 | +103 | +14.3 | 12,292,500 |
22/10 | 756 | 814 | 695 | 723 | -37 | -4.9 | 13,927,000 |
22/09 | 751 | 798 | 732 | 760 | +3 | +0.4 | 11,811,500 |
22/08 | 678 | 787 | 665 | 757 | +79 | +11.7 | 18,346,000 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて